SHA:688130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	26.00	27.43	25.60	25.70	25.70	-2.95%	1,870,311
Sep 29, 2026	26.02	26.94	26.02	26.48	26.48	0.72%	1,470,556
Sep 28, 2026	27.30	27.85	26.03	26.29	26.29	-3.91%	2,209,693
Sep 24, 2026	28.16	28.50	27.33	27.36	27.36	-4.03%	2,604,495
Sep 23, 2026	27.14	28.56	26.98	28.51	28.51	4.05%	3,266,333
Sep 22, 2026	26.79	27.87	26.53	27.40	27.40	4.18%	3,436,241
Sep 21, 2026	25.82	26.47	25.61	26.30	26.30	1.94%	2,279,642
Sep 18, 2026	25.16	26.31	24.88	25.80	25.80	4.07%	3,016,052
Sep 17, 2026	24.65	25.20	24.30	24.79	24.79	-0.24%	2,764,920
Sep 16, 2026	22.35	24.88	22.02	24.85	24.85	11.48%	3,161,878
Sep 15, 2026	22.13	22.50	21.83	22.29	22.29	0.68%	1,257,216
Sep 14, 2026	21.42	22.44	21.32	22.14	22.14	2.45%	1,254,838
Sep 11, 2026	22.00	22.18	21.06	21.61	21.61	-2.75%	1,335,398
Sep 10, 2026	22.22	22.51	22.01	22.22	22.22	-1.07%	1,406,562
Sep 9, 2026	22.84	23.22	22.26	22.46	22.46	-1.23%	1,684,032
Sep 8, 2026	22.92	23.22	22.65	22.74	22.74	-1.77%	1,264,301
Sep 7, 2026	22.98	23.41	22.88	23.15	23.15	0.74%	1,213,651
Sep 4, 2026	23.50	24.15	22.73	22.98	22.98	-1.88%	1,576,847
Sep 3, 2026	23.76	23.86	23.23	23.42	23.42	-0.13%	1,376,067
Sep 2, 2026	23.89	23.90	23.33	23.45	23.45	-2.21%	1,436,444
Sep 1, 2026	24.28	24.54	23.80	23.98	23.98	-2.52%	1,924,098
Aug 31, 2026	23.21	24.63	23.20	24.60	24.60	3.67%	2,099,068
Aug 28, 2026	23.73	24.48	23.63	23.73	23.73	-0.50%	1,464,087
Aug 27, 2026	23.00	24.03	23.00	23.85	23.85	3.07%	1,575,107
Aug 26, 2026	23.62	23.70	22.92	23.14	23.14	-1.66%	1,434,797
Aug 25, 2026	23.58	23.80	22.69	23.53	23.53	0.30%	1,802,658
Aug 24, 2026	24.05	24.22	23.06	23.46	23.46	-2.86%	1,613,845
Aug 21, 2026	24.01	24.28	23.53	24.15	24.15	-0.49%	1,630,068
Aug 20, 2026	24.46	24.78	23.83	24.27	24.27	0.87%	1,840,681
Aug 19, 2026	24.73	25.35	23.80	24.06	24.06	-4.98%	3,237,696
Aug 18, 2026	25.47	26.21	25.02	25.32	25.32	-1.36%	2,388,085
Aug 17, 2026	24.87	25.69	24.01	25.67	25.67	3.97%	3,472,464
Aug 14, 2026	24.24	24.84	23.93	24.69	24.69	2.45%	2,967,044
Aug 13, 2026	25.00	25.29	24.10	24.10	24.10	-3.17%	3,404,809
Aug 12, 2026	24.96	25.58	24.66	24.89	24.89	0.61%	4,089,456
Aug 11, 2026	26.15	26.78	24.64	24.74	24.74	-3.96%	7,512,277
Aug 10, 2026	23.21	26.34	23.21	25.76	25.76	17.36%	8,839,612
Aug 7, 2026	20.80	22.22	20.21	21.95	21.95	5.63%	2,826,837
Aug 6, 2026	20.13	20.98	19.87	20.78	20.78	2.87%	2,470,876
Aug 5, 2026	19.51	20.36	19.50	20.20	20.20	3.32%	2,269,866
Aug 4, 2026	18.93	19.66	18.70	19.55	19.55	4.77%	2,363,407
Aug 3, 2026	18.38	18.67	18.26	18.66	18.66	1.36%	1,569,106
Jul 31, 2026	18.60	19.20	18.41	18.41	18.41	2.16%	2,472,958
Jul 30, 2026	18.23	18.48	17.62	18.02	18.02	-2.91%	1,636,044
Jul 29, 2026	18.10	18.80	17.88	18.56	18.56	2.48%	2,472,535
Jul 28, 2026	17.95	18.80	17.84	18.11	18.11	-1.04%	2,102,423
Jul 27, 2026	17.80	18.63	17.28	18.30	18.30	4.04%	2,242,622
Jul 24, 2026	17.31	17.99	17.27	17.59	17.59	-0.11%	2,196,295
Jul 23, 2026	17.81	18.18	17.15	17.61	17.61	-1.18%	2,197,224
Jul 22, 2026	17.83	18.81	17.73	17.82	17.82	-3.41%	3,526,458