SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	35.19	36.24	35.15	35.85	35.85	1.88%	4,546,822
Sep 29, 2026	34.61	36.08	34.17	35.19	35.19	1.12%	4,613,480
Sep 28, 2026	34.70	35.38	34.43	34.80	34.80	0.58%	4,644,067
Sep 24, 2026	35.00	35.57	34.60	34.60	34.60	-1.34%	5,318,312
Sep 23, 2026	35.00	35.66	34.11	35.07	35.07	0.80%	5,945,702
Sep 22, 2026	34.00	35.26	33.64	34.79	34.79	1.90%	8,909,226
Sep 21, 2026	31.50	34.28	31.49	34.14	34.14	8.86%	9,640,399
Sep 18, 2026	30.78	31.80	30.78	31.36	31.36	2.35%	3,449,864
Sep 17, 2026	30.52	31.10	30.40	30.64	30.64	-0.23%	2,293,434
Sep 16, 2026	31.28	31.29	30.62	30.71	30.71	-0.32%	2,158,163
Sep 15, 2026	31.20	31.57	30.81	30.81	30.81	-1.19%	2,063,249
Sep 14, 2026	30.51	31.58	30.32	31.18	31.18	1.17%	2,124,105
Sep 11, 2026	30.95	31.18	30.50	30.82	30.82	-0.58%	3,595,142
Sep 10, 2026	32.00	32.35	30.99	31.00	31.00	-3.67%	3,099,232
Sep 9, 2026	32.00	32.54	31.72	32.18	32.18	-0.06%	2,684,579
Sep 8, 2026	31.48	32.32	31.30	32.20	32.20	2.22%	3,409,176
Sep 7, 2026	30.80	31.93	30.65	31.50	31.50	2.27%	4,208,299
Sep 4, 2026	30.74	31.13	30.61	30.80	30.80	0.52%	2,671,018
Sep 3, 2026	31.02	31.32	30.50	30.64	30.64	-1.32%	3,134,014
Sep 2, 2026	31.64	31.64	30.92	31.05	31.05	-1.33%	2,682,484
Sep 1, 2026	31.19	31.67	31.00	31.47	31.47	0.90%	4,139,956
Aug 31, 2026	31.31	31.48	30.93	31.19	31.19	-1.42%	3,157,578
Aug 28, 2026	31.16	32.60	30.87	31.64	31.64	2.06%	5,557,793
Aug 27, 2026	30.38	31.09	30.03	31.00	31.00	1.67%	3,877,381
Aug 26, 2026	30.00	30.63	29.97	30.49	30.49	1.60%	3,696,733
Aug 25, 2026	29.09	30.16	28.67	30.01	30.01	3.48%	4,226,117
Aug 24, 2026	29.70	29.98	28.51	29.00	29.00	-1.83%	4,398,000
Aug 21, 2026	30.04	30.19	29.22	29.54	29.54	-1.66%	4,901,330
Aug 20, 2026	29.50	30.95	29.50	30.04	30.04	6.04%	10,657,472
Aug 19, 2026	28.96	29.15	28.00	28.33	28.33	-2.21%	2,951,370
Aug 18, 2026	28.93	29.22	28.60	28.97	28.97	-0.21%	2,252,157
Aug 17, 2026	28.74	29.03	28.21	29.03	29.03	0.66%	2,946,045
Aug 14, 2026	29.11	29.55	28.70	28.84	28.84	-0.89%	2,544,126
Aug 13, 2026	28.69	29.65	28.44	29.10	29.10	1.04%	3,816,919
Aug 12, 2026	28.98	29.34	28.78	28.80	28.80	-0.55%	2,324,294
Aug 11, 2026	28.93	29.41	28.81	28.96	28.96	-0.65%	2,693,937
Aug 10, 2026	29.22	29.83	28.86	29.15	29.15	0.03%	4,191,773
Aug 7, 2026	28.08	29.25	27.75	29.14	29.14	3.41%	4,832,311
Aug 6, 2026	28.60	28.77	28.13	28.18	28.18	-2.08%	3,127,488
Aug 5, 2026	28.70	29.10	28.60	28.78	28.78	-0.10%	2,256,611
Aug 4, 2026	28.83	29.28	28.70	28.81	28.81	0.17%	2,884,505
Aug 3, 2026	28.36	28.96	28.23	28.76	28.76	1.88%	2,753,884
Jul 31, 2026	28.14	28.60	28.14	28.23	28.23	0.18%	2,855,735
Jul 30, 2026	27.80	28.49	27.80	28.18	28.18	1.04%	3,195,391
Jul 29, 2026	27.06	27.98	27.02	27.89	27.89	3.22%	3,866,726
Jul 28, 2026	26.90	27.38	26.72	27.02	27.02	-0.52%	2,141,812
Jul 27, 2026	26.72	27.34	26.18	27.16	27.16	2.18%	2,374,990
Jul 24, 2026	27.38	27.38	26.54	26.58	26.58	-2.85%	2,262,291
Jul 23, 2026	27.33	27.60	26.95	27.36	27.36	-0.44%	2,674,101
Jul 22, 2026	27.60	28.14	27.19	27.48	27.48	-0.83%	4,170,713