SHA:688113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.54	37.73	36.80	36.95	36.95	-1.20%	685,914
Sep 29, 2026	37.55	37.75	37.17	37.40	37.40	-0.90%	520,835
Sep 28, 2026	37.84	37.90	37.00	37.74	37.74	-0.42%	862,871
Sep 24, 2026	38.05	38.30	37.59	37.90	37.90	-0.45%	721,675
Sep 23, 2026	36.50	38.38	36.22	38.07	38.07	4.59%	1,271,301
Sep 22, 2026	35.50	36.58	35.37	36.40	36.40	2.54%	1,077,485
Sep 21, 2026	34.84	35.54	34.84	35.50	35.50	1.98%	607,002
Sep 18, 2026	34.44	34.85	34.39	34.81	34.81	1.64%	448,196
Sep 17, 2026	34.07	34.34	33.22	34.25	34.25	1.24%	526,776
Sep 16, 2026	33.59	33.96	32.96	33.83	33.83	1.35%	523,076
Sep 15, 2026	33.82	33.91	33.23	33.38	33.38	-1.27%	409,541
Sep 14, 2026	33.20	34.19	32.77	33.81	33.81	1.08%	607,427
Sep 11, 2026	34.01	34.24	32.89	33.45	33.45	-2.34%	670,871
Sep 10, 2026	34.41	34.80	34.02	34.25	34.25	-1.24%	388,902
Sep 9, 2026	34.84	35.15	34.39	34.68	34.68	-1.73%	747,579
Sep 8, 2026	36.07	36.07	35.23	35.29	35.29	-2.14%	598,051
Sep 7, 2026	35.94	36.24	35.56	36.06	36.06	-0.06%	467,476
Sep 4, 2026	35.77	36.76	35.77	36.08	36.08	0.61%	817,383
Sep 3, 2026	36.00	36.57	35.61	35.86	35.86	-0.53%	612,255
Sep 2, 2026	36.02	36.38	35.71	36.05	36.05	-1.02%	520,918
Sep 1, 2026	36.50	36.53	35.85	36.42	36.42	0.11%	639,790
Aug 31, 2026	35.56	36.53	35.50	36.38	36.38	1.06%	751,643
Aug 28, 2026	36.11	36.25	35.51	36.00	36.00	-2.12%	1,145,949
Aug 27, 2026	36.11	36.88	36.11	36.78	36.78	0.93%	480,035
Aug 26, 2026	37.15	37.30	36.09	36.44	36.44	-1.83%	717,471
Aug 25, 2026	35.55	37.47	34.91	37.12	37.12	4.42%	844,065
Aug 24, 2026	35.79	36.33	35.40	35.55	35.55	-1.39%	625,826
Aug 21, 2026	35.50	36.08	34.93	36.05	36.05	0.36%	511,230
Aug 20, 2026	35.00	36.18	34.68	35.92	35.92	3.25%	705,868
Aug 19, 2026	35.98	36.13	34.54	34.79	34.79	-3.71%	605,780
Aug 18, 2026	36.89	36.89	35.90	36.13	36.13	-2.06%	499,554
Aug 17, 2026	35.78	36.93	35.78	36.89	36.89	2.44%	583,161
Aug 14, 2026	35.77	36.28	35.77	36.01	36.01	0.70%	418,957
Aug 13, 2026	36.35	36.99	35.76	35.76	35.76	-1.62%	491,796
Aug 12, 2026	35.88	36.66	35.88	36.35	36.35	0.50%	461,627
Aug 11, 2026	36.21	36.61	35.79	36.17	36.17	-1.01%	422,940
Aug 10, 2026	34.80	36.71	34.80	36.54	36.54	2.04%	664,921
Aug 7, 2026	36.33	36.33	34.85	35.81	35.81	-0.14%	632,056
Aug 6, 2026	35.03	36.11	34.94	35.86	35.86	2.08%	798,303
Aug 5, 2026	34.72	35.28	34.55	35.13	35.13	0.95%	824,312
Aug 4, 2026	34.45	35.49	34.30	34.80	34.80	1.99%	934,961
Aug 3, 2026	33.39	34.18	33.35	34.12	34.12	2.46%	894,668
Jul 31, 2026	32.18	33.86	32.18	33.30	33.30	3.54%	663,719
Jul 30, 2026	32.78	33.19	31.70	32.16	32.16	-1.95%	579,782
Jul 29, 2026	32.60	33.23	32.11	32.80	32.80	1.52%	739,655
Jul 28, 2026	32.58	33.36	32.15	32.31	32.31	-1.07%	729,339
Jul 27, 2026	31.90	32.96	31.90	32.66	32.66	1.21%	780,662
Jul 24, 2026	32.68	32.98	32.03	32.27	32.27	-1.80%	756,353
Jul 23, 2026	31.24	33.01	31.24	32.86	32.86	4.35%	1,218,772
Jul 22, 2026	30.82	32.68	30.66	31.49	31.49	2.74%	1,869,148