SHA:688126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	25.49	26.35	25.06	25.22	25.22	-2.70%	89,435,716
Sep 25, 2025	24.70	26.50	24.68	25.92	25.92	2.98%	130,231,253
Sep 24, 2025	23.78	25.69	23.78	25.17	25.17	5.85%	156,317,854
Sep 23, 2025	21.46	24.50	20.93	23.78	23.78	11.54%	135,624,550
Sep 22, 2025	21.18	21.58	21.06	21.32	21.32	1.23%	51,821,662
Sep 19, 2025	21.78	22.19	21.06	21.06	21.06	-3.04%	56,808,471
Sep 18, 2025	21.40	22.33	21.20	21.72	21.72	1.83%	92,850,986
Sep 17, 2025	21.13	21.70	20.80	21.33	21.33	0.95%	49,618,725
Sep 16, 2025	21.18	21.58	20.94	21.13	21.13	0.62%	42,683,428
Sep 15, 2025	21.89	21.96	20.97	21.00	21.00	-0.57%	49,051,889
Sep 12, 2025	21.22	21.54	20.95	21.12	21.12	-0.52%	59,156,758
Sep 11, 2025	19.90	21.40	19.60	21.23	21.23	7.06%	73,468,894
Sep 10, 2025	20.04	20.28	19.80	19.83	19.83	-1.05%	29,049,258
Sep 9, 2025	20.42	20.45	19.97	20.04	20.04	-2.95%	33,737,379
Sep 8, 2025	20.55	20.79	20.22	20.65	20.65	0.63%	43,575,924
Sep 5, 2025	20.00	20.66	19.72	20.52	20.52	2.60%	45,737,342
Sep 4, 2025	21.41	21.66	19.67	20.00	20.00	-8.05%	72,879,158
Sep 3, 2025	21.68	22.50	21.31	21.75	21.75	-0.68%	69,088,621
Sep 2, 2025	21.43	22.88	20.91	21.90	21.90	2.62%	90,705,234
Sep 1, 2025	21.25	22.44	21.21	21.34	21.34	2.89%	70,518,947
Aug 29, 2025	21.16	21.16	20.41	20.74	20.74	-2.08%	62,400,986
Aug 28, 2025	20.10	21.20	20.05	21.18	21.18	5.22%	92,823,186
Aug 27, 2025	20.56	21.21	20.13	20.13	20.13	-1.80%	78,253,388
Aug 26, 2025	20.58	20.94	20.41	20.50	20.50	-0.68%	53,502,248
Aug 25, 2025	21.62	21.93	20.30	20.64	20.64	-1.01%	100,388,208
Aug 22, 2025	19.51	20.86	19.47	20.85	20.85	7.20%	86,058,906
Aug 21, 2025	19.60	19.95	19.32	19.45	19.45	-0.77%	32,474,080
Aug 20, 2025	19.30	19.61	19.03	19.60	19.60	1.40%	38,736,955
Aug 19, 2025	19.59	19.74	19.26	19.33	19.33	-1.83%	31,968,331
Aug 18, 2025	19.19	20.20	19.18	19.69	19.69	3.63%	59,762,640
Aug 15, 2025	18.50	19.08	18.39	19.00	19.00	2.54%	32,391,767
Aug 14, 2025	19.00	19.11	18.51	18.53	18.53	-2.27%	33,609,899
Aug 13, 2025	18.52	19.35	18.52	18.96	18.96	2.49%	34,466,689
Aug 12, 2025	18.63	18.77	18.40	18.50	18.50	-0.86%	24,424,165
Aug 11, 2025	18.58	18.73	18.50	18.66	18.66	0.48%	14,496,810
Aug 8, 2025	18.75	18.98	18.53	18.57	18.57	-1.12%	16,799,710
Aug 7, 2025	18.97	19.03	18.68	18.78	18.78	-0.58%	18,005,346
Aug 6, 2025	18.69	18.91	18.57	18.89	18.89	1.12%	14,386,286
Aug 5, 2025	18.60	18.72	18.51	18.68	18.68	0.48%	11,077,354
Aug 4, 2025	18.41	18.60	18.26	18.59	18.59	0.65%	12,572,654
Aug 1, 2025	18.65	18.73	18.39	18.47	18.47	-0.65%	14,729,463
Jul 31, 2025	19.01	19.25	18.53	18.59	18.59	-2.67%	22,697,542
Jul 30, 2025	19.30	19.44	18.95	19.10	19.10	-1.55%	19,279,920
Jul 29, 2025	19.40	19.58	19.23	19.40	19.40	-0.15%	17,968,563
Jul 28, 2025	19.40	19.68	19.31	19.43	19.43	0.15%	17,565,459
Jul 25, 2025	19.53	19.59	19.13	19.40	19.40	-0.10%	23,287,367
Jul 24, 2025	19.05	19.45	19.05	19.42	19.42	1.89%	19,242,505
Jul 23, 2025	19.20	19.43	19.01	19.06	19.06	-0.83%	20,719,402
Jul 22, 2025	19.09	19.44	18.97	19.22	19.22	0.84%	21,595,211
Jul 21, 2025	19.04	19.14	18.89	19.06	19.06	0.37%	12,234,999