SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.30	29.47	28.67	28.73	28.73	-1.41%	6,124,880
Sep 29, 2026	29.10	29.81	29.05	29.14	29.14	-0.95%	5,960,825
Sep 28, 2026	30.87	30.97	29.05	29.42	29.42	-4.79%	9,508,444
Sep 24, 2026	31.45	31.96	30.88	30.90	30.90	-2.15%	8,258,282
Sep 23, 2026	32.27	32.27	31.14	31.58	31.58	-1.74%	9,744,337
Sep 22, 2026	31.51	33.44	31.34	32.14	32.14	2.85%	18,827,963
Sep 21, 2026	31.38	31.93	30.91	31.25	31.25	-0.79%	10,129,257
Sep 18, 2026	31.10	31.65	31.00	31.50	31.50	2.47%	10,297,175
Sep 17, 2026	31.11	31.98	30.70	30.74	30.74	-2.16%	8,221,870
Sep 16, 2026	31.20	31.76	30.73	31.42	31.42	1.52%	9,040,480
Sep 15, 2026	30.56	31.26	30.55	30.95	30.95	1.01%	7,157,554
Sep 14, 2026	30.20	30.74	29.91	30.64	30.64	-0.49%	7,239,550
Sep 11, 2026	31.00	31.31	30.00	30.79	30.79	-1.72%	10,350,578
Sep 10, 2026	31.19	31.76	30.77	31.33	31.33	-0.35%	7,625,718
Sep 9, 2026	31.55	32.05	31.21	31.44	31.44	-0.19%	8,387,761
Sep 8, 2026	32.50	32.58	31.40	31.50	31.50	-3.02%	12,231,442
Sep 7, 2026	30.59	32.65	30.41	32.48	32.48	5.94%	16,744,270
Sep 4, 2026	31.87	32.17	30.37	30.66	30.66	-2.29%	11,665,298
Sep 3, 2026	31.80	31.98	31.00	31.38	31.38	-0.41%	7,755,764
Sep 2, 2026	31.60	32.10	31.28	31.51	31.51	-1.65%	7,968,867
Sep 1, 2026	32.93	32.95	31.79	32.04	32.04	-2.91%	9,872,610
Aug 31, 2026	31.31	33.05	31.22	33.00	33.00	2.58%	11,166,389
Aug 28, 2026	32.80	33.20	32.10	32.17	32.17	-2.28%	11,304,374
Aug 27, 2026	32.01	33.25	31.82	32.92	32.92	2.27%	12,297,031
Aug 26, 2026	32.58	32.99	31.99	32.19	32.19	-0.65%	11,611,606
Aug 25, 2026	31.33	32.68	31.23	32.40	32.40	1.50%	13,112,768
Aug 24, 2026	33.60	33.82	31.47	31.92	31.92	-6.56%	21,654,410
Aug 21, 2026	33.14	35.10	33.14	34.16	34.16	3.20%	23,065,870
Aug 20, 2026	35.50	36.00	33.00	33.10	33.10	-9.46%	36,100,900
Aug 19, 2026	41.65	42.88	36.52	36.56	36.56	-8.60%	48,475,959
Aug 18, 2026	39.79	40.52	38.88	40.00	40.00	0.03%	29,765,902
Aug 17, 2026	38.54	39.99	38.38	39.99	39.99	4.99%	23,279,980
Aug 14, 2026	37.17	38.15	36.95	38.09	38.09	2.48%	19,018,352
Aug 13, 2026	36.80	37.88	36.50	37.17	37.17	3.36%	26,644,819
Aug 12, 2026	33.78	36.47	33.45	35.96	35.96	5.61%	26,168,131
Aug 11, 2026	34.79	35.51	33.50	34.05	34.05	-11.58%	38,177,946
Aug 10, 2026	38.85	38.97	36.39	38.51	38.51	1.21%	30,338,268
Aug 7, 2026	34.96	38.29	34.43	38.05	38.05	10.00%	30,948,185
Aug 6, 2026	33.03	34.95	32.91	34.59	34.59	4.22%	22,480,467
Aug 5, 2026	30.83	33.66	30.83	33.19	33.19	5.23%	19,442,750
Aug 4, 2026	29.36	31.94	29.10	31.54	31.54	8.83%	20,855,846
Aug 3, 2026	28.05	29.91	28.05	28.98	28.98	4.24%	17,687,405
Jul 31, 2026	28.75	28.85	27.29	27.80	27.80	3.93%	15,340,244
Jul 30, 2026	27.98	28.10	26.50	26.75	26.75	-3.78%	11,763,487
Jul 29, 2026	27.47	28.00	26.17	27.80	27.80	2.28%	13,320,905
Jul 28, 2026	27.21	28.02	26.94	27.18	27.18	-2.48%	11,142,721
Jul 27, 2026	26.77	28.00	26.38	27.87	27.87	5.37%	13,667,056
Jul 24, 2026	27.35	27.81	26.45	26.45	26.45	-5.74%	13,341,515
Jul 23, 2026	27.76	28.75	27.76	28.06	28.06	0.43%	13,034,208
Jul 22, 2026	28.92	29.18	27.56	27.94	27.94	-3.39%	17,989,968