SHA:688128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.68	21.88	21.00	21.28	21.28	-2.43%	2,944,185
Sep 10, 2026	21.90	22.02	21.65	21.81	21.81	-0.64%	1,175,643
Sep 9, 2026	21.92	22.04	21.81	21.95	21.95	0.27%	1,130,303
Sep 8, 2026	22.08	22.24	21.95	22.14	21.89	0.23%	1,321,089
Sep 7, 2026	22.10	22.30	21.93	22.09	21.84	0.09%	1,600,157
Sep 4, 2026	22.28	22.49	21.98	22.07	21.82	-0.59%	1,395,899
Sep 3, 2026	22.27	22.45	22.06	22.20	21.95	-0.31%	1,140,604
Sep 2, 2026	22.50	22.60	22.15	22.27	22.02	-1.94%	1,442,605
Sep 1, 2026	22.47	22.75	22.23	22.71	22.45	1.61%	3,216,269
Aug 31, 2026	21.74	22.37	21.74	22.35	22.10	2.15%	2,125,838
Aug 28, 2026	21.85	22.00	21.74	21.88	21.63	0.14%	1,122,625
Aug 27, 2026	21.37	21.92	21.34	21.85	21.60	1.35%	1,615,571
Aug 26, 2026	21.24	21.69	21.21	21.56	21.32	1.51%	2,276,489
Aug 25, 2026	21.37	21.44	20.81	21.24	21.00	-1.53%	3,332,426
Aug 24, 2026	21.91	22.08	21.41	21.57	21.33	-1.73%	2,033,173
Aug 21, 2026	21.94	21.98	21.49	21.95	21.70	0.41%	1,394,213
Aug 20, 2026	21.80	22.13	21.64	21.86	21.61	1.06%	1,395,307
Aug 19, 2026	22.31	22.55	21.55	21.63	21.39	-3.78%	2,555,811
Aug 18, 2026	22.68	22.68	22.30	22.48	22.23	-0.93%	1,492,337
Aug 17, 2026	22.18	22.70	22.03	22.69	22.43	2.35%	1,949,588
Aug 14, 2026	22.29	22.39	22.02	22.17	21.92	-0.14%	1,327,832
Aug 13, 2026	22.48	22.52	22.16	22.20	21.95	-1.38%	1,929,293
Aug 12, 2026	22.40	22.58	22.31	22.51	22.26	0.45%	1,618,308
Aug 11, 2026	22.61	22.68	22.30	22.41	22.16	-1.15%	2,097,196
Aug 10, 2026	22.70	22.73	22.31	22.67	22.41	0.89%	2,208,719
Aug 7, 2026	22.30	22.52	22.12	22.47	22.22	0.04%	2,293,913
Aug 6, 2026	22.75	22.75	22.28	22.46	22.21	-1.49%	2,290,922
Aug 5, 2026	22.69	22.82	22.55	22.80	22.54	0.75%	1,852,873
Aug 4, 2026	22.65	22.88	22.58	22.63	22.37	-0.31%	2,417,247
Aug 3, 2026	22.47	22.75	22.22	22.70	22.44	1.79%	2,296,807
Jul 31, 2026	22.37	22.51	22.16	22.30	22.05	1.27%	2,686,740
Jul 30, 2026	21.82	22.29	21.82	22.02	21.77	0.41%	2,292,622
Jul 29, 2026	21.49	22.10	21.38	21.93	21.68	2.38%	2,852,295
Jul 28, 2026	21.42	21.66	21.26	21.42	21.18	-0.88%	1,837,627
Jul 27, 2026	21.44	21.79	21.43	21.61	21.37	1.17%	2,252,268
Jul 24, 2026	21.58	21.79	21.32	21.36	21.12	-2.15%	1,932,678
Jul 23, 2026	21.21	21.86	21.21	21.83	21.58	2.20%	1,989,461
Jul 22, 2026	21.44	21.64	21.22	21.36	21.12	-1.25%	2,507,913
Jul 21, 2026	21.19	21.69	20.98	21.63	21.39	2.03%	3,377,102
Jul 20, 2026	21.13	21.59	20.40	21.20	20.96	1.19%	3,993,547
Jul 17, 2026	21.75	21.95	20.87	20.95	20.71	-3.50%	3,283,606
Jul 16, 2026	22.17	22.22	21.65	21.71	21.46	-2.30%	2,531,371
Jul 15, 2026	21.95	22.29	21.91	22.22	21.97	1.46%	2,351,802
Jul 14, 2026	22.03	22.08	21.67	21.90	21.65	-0.36%	2,567,360
Jul 13, 2026	22.84	22.99	21.83	21.98	21.73	-3.68%	3,275,852
Jul 10, 2026	22.77	23.42	22.62	22.82	22.56	-0.17%	3,539,133
Jul 9, 2026	22.98	23.07	22.10	22.86	22.60	0.09%	2,779,817
Jul 8, 2026	23.13	23.38	22.68	22.84	22.58	-1.25%	2,378,290
Jul 7, 2026	24.00	24.02	23.08	23.13	22.87	-3.75%	2,714,554
Jul 6, 2026	24.33	24.85	23.93	24.03	23.76	-1.72%	2,966,027