SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,304,370
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%	15,340,240
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%	13,034,200
Jul 22, 2026	28.92	29.18	27.56	27.94	27.94	-3.39%	17,989,968
Jul 21, 2026	27.66	29.10	25.01	28.92	28.92	7.31%	23,601,150
Jul 20, 2026	29.86	30.16	26.49	26.99	26.95	-7.88%	24,361,346
Jul 17, 2026	33.35	33.78	29.30	29.30	29.26	-12.56%	24,915,306
Jul 16, 2026	35.09	36.18	33.03	33.51	33.46	-6.61%	17,948,185
Jul 15, 2026	36.09	37.56	35.59	35.88	35.83	-2.66%	18,216,201
Jul 14, 2026	40.00	41.00	35.54	36.86	36.81	-10.60%	34,165,951
Jul 13, 2026	45.72	45.94	39.01	41.23	41.17	-10.54%	39,043,758
Jul 10, 2026	41.00	49.50	40.59	46.09	46.02	11.36%	53,990,102
Jul 9, 2026	38.75	41.41	38.00	41.39	41.33	8.10%	19,753,063