SHA:688118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.05	17.85	16.18	16.38	16.38	-7.72%	3,039,501
Oct 29, 2026	18.31	18.33	17.65	17.75	17.75	-3.95%	1,731,244
Oct 28, 2026	18.31	18.72	17.92	18.48	18.48	1.59%	1,776,860
Oct 27, 2026	19.77	19.95	18.10	18.19	18.19	-7.05%	2,302,124
Oct 26, 2026	19.60	19.93	19.25	19.57	19.57	-0.25%	2,232,323
Oct 23, 2026	18.55	19.75	17.50	19.62	19.62	4.36%	3,530,343
Oct 22, 2026	19.36	19.40	18.75	18.80	18.80	-2.39%	2,117,473
Oct 21, 2026	19.19	19.60	18.44	19.26	19.26	1.85%	3,162,654
Oct 20, 2026	18.32	19.16	18.12	18.91	18.91	3.16%	1,717,330
Oct 19, 2026	18.66	18.85	17.66	18.33	18.33	-0.81%	1,816,918
Oct 16, 2026	18.75	19.20	18.36	18.48	18.48	0.05%	1,446,745
Oct 15, 2026	18.89	19.18	18.43	18.47	18.47	-4.15%	1,649,257
Oct 14, 2026	19.91	19.94	19.15	19.27	19.27	-2.92%	1,356,602
Oct 13, 2026	19.60	20.12	18.90	19.85	19.85	0.40%	1,777,733
Oct 12, 2026	19.92	20.09	19.31	19.77	19.77	-0.60%	1,483,695
Oct 9, 2026	19.45	19.91	18.50	19.89	19.89	2.31%	2,379,105
Oct 8, 2026	20.02	20.17	19.30	19.44	19.44	-2.75%	1,543,067
Sep 30, 2026	20.39	20.44	19.88	19.99	19.99	-1.38%	1,483,001
Sep 29, 2026	19.86	20.52	19.71	20.27	20.27	2.58%	1,648,780
Sep 28, 2026	20.16	20.22	19.42	19.76	19.76	-1.94%	1,835,360
Sep 24, 2026	20.41	20.41	19.93	20.15	20.15	-1.23%	1,847,705
Sep 23, 2026	20.46	20.46	20.10	20.40	20.40	-0.05%	1,871,041
Sep 22, 2026	19.77	20.88	19.77	20.41	20.41	4.08%	2,822,605
Sep 21, 2026	19.37	19.73	19.05	19.61	19.61	1.24%	1,391,620
Sep 18, 2026	19.22	19.84	19.21	19.37	19.37	1.47%	2,212,105
Sep 17, 2026	19.03	19.28	18.88	19.09	19.09	-0.62%	1,336,668
Sep 16, 2026	19.01	19.31	18.61	19.21	19.21	1.21%	1,469,324
Sep 15, 2026	19.39	19.52	18.94	18.98	18.98	-1.40%	1,755,468
Sep 14, 2026	19.13	19.50	18.95	19.25	19.25	0.42%	1,378,501
Sep 11, 2026	19.62	19.62	18.66	19.17	19.17	-2.94%	2,125,462
Sep 10, 2026	20.03	20.03	19.66	19.75	19.75	-1.25%	1,385,524
Sep 9, 2026	20.46	20.46	19.82	20.00	20.00	-2.34%	2,040,331
Sep 8, 2026	20.61	20.80	20.33	20.48	20.48	-0.58%	1,936,113
Sep 7, 2026	21.00	21.20	20.42	20.60	20.60	-1.90%	3,216,091
Sep 4, 2026	21.36	22.10	20.70	21.00	21.00	-1.50%	4,667,476
Sep 3, 2026	21.60	22.58	21.07	21.32	21.32	2.80%	5,222,316
Sep 2, 2026	20.92	20.95	20.37	20.74	20.74	-0.77%	1,739,080
Sep 1, 2026	20.88	21.13	20.47	20.90	20.90	0.48%	1,756,723
Aug 31, 2026	19.91	20.88	19.91	20.80	20.80	2.56%	2,011,239
Aug 28, 2026	20.20	20.99	20.20	20.28	20.28	0.65%	3,261,779
Aug 27, 2026	20.21	20.32	19.99	20.15	20.15	-0.30%	1,319,923
Aug 26, 2026	20.37	20.67	19.86	20.21	20.21	-0.79%	1,583,433
Aug 25, 2026	19.81	20.55	19.60	20.37	20.37	2.83%	1,962,625
Aug 24, 2026	20.14	20.27	19.52	19.81	19.81	-1.69%	2,007,786
Aug 21, 2026	19.92	20.23	19.52	20.15	20.15	-0.20%	2,258,224
Aug 20, 2026	20.15	20.58	19.85	20.19	20.19	-0.25%	2,567,938
Aug 19, 2026	21.05	21.31	20.09	20.24	20.24	-5.68%	2,860,775
Aug 18, 2026	21.10	21.70	20.61	21.46	21.46	0.75%	2,942,993
Aug 17, 2026	20.99	21.30	20.43	21.30	21.30	1.67%	2,504,451
Aug 14, 2026	20.98	21.76	20.61	20.95	20.95	-0.24%	3,900,146