SHA:688150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.85	35.26	29.81	34.85	34.85	5.22%	10,172,451
Oct 22, 2026	35.10	36.25	33.05	33.12	33.12	-6.41%	10,009,870
Oct 21, 2026	31.70	36.74	31.66	35.39	35.39	13.32%	12,501,088
Oct 20, 2026	30.24	32.10	30.22	31.23	31.23	1.46%	3,837,173
Oct 19, 2026	30.25	31.36	29.77	30.78	30.78	0.69%	4,581,803
Oct 16, 2026	31.83	31.83	30.07	30.57	30.57	-0.81%	4,035,076
Oct 15, 2026	32.09	32.19	30.39	30.82	30.82	-6.15%	5,890,596
Oct 14, 2026	33.01	34.27	32.51	32.84	32.84	-0.97%	4,627,788
Oct 13, 2026	32.55	33.55	31.03	33.16	33.16	-1.69%	6,581,335
Oct 12, 2026	34.80	35.21	33.50	33.73	33.73	-4.04%	4,253,402
Oct 9, 2026	36.76	36.88	32.50	35.15	35.15	-4.85%	8,403,109
Oct 8, 2026	39.30	39.38	36.27	36.94	36.94	-5.50%	5,792,983
Sep 30, 2026	39.50	40.50	39.01	39.09	39.09	-0.94%	4,242,737
Sep 29, 2026	38.10	40.01	38.05	39.46	39.46	-0.58%	4,704,522
Sep 28, 2026	42.99	43.08	39.20	39.69	39.69	-7.68%	8,258,848
Sep 24, 2026	45.06	45.70	42.90	42.99	42.99	-3.80%	7,837,381
Sep 23, 2026	44.79	45.47	44.04	44.69	44.69	0.22%	8,392,990
Sep 22, 2026	43.03	45.30	42.88	44.59	44.59	4.87%	11,974,420
Sep 21, 2026	43.48	43.99	41.81	42.52	42.52	-1.57%	9,317,031
Sep 18, 2026	43.93	43.93	41.80	43.20	43.20	0.93%	10,510,950
Sep 17, 2026	43.08	45.28	42.60	42.80	42.80	-1.11%	8,136,957
Sep 16, 2026	43.80	44.00	41.46	43.28	43.28	-0.21%	12,415,360
Sep 15, 2026	41.21	45.00	40.88	43.37	43.37	4.91%	14,409,782
Sep 14, 2026	38.24	41.88	37.10	41.34	41.34	7.35%	12,168,420
Sep 11, 2026	38.58	39.00	36.71	38.51	38.51	-0.59%	6,981,037
Sep 10, 2026	38.72	39.79	38.02	38.74	38.74	-0.84%	4,460,185
Sep 9, 2026	39.00	39.90	38.75	39.07	39.07	0.90%	5,059,686
Sep 8, 2026	39.19	40.08	38.25	38.72	38.72	-0.18%	6,312,025
Sep 7, 2026	37.58	39.13	36.58	38.79	38.79	5.38%	7,865,138
Sep 4, 2026	39.00	40.30	36.51	36.81	36.81	-3.92%	7,303,880
Sep 3, 2026	37.98	38.47	37.05	38.31	38.31	1.86%	5,610,755
Sep 2, 2026	38.00	38.27	36.93	37.61	37.61	-2.99%	6,552,835
Sep 1, 2026	42.50	43.32	38.71	38.77	38.77	-6.38%	10,244,743
Aug 31, 2026	39.01	41.93	38.84	41.41	41.41	2.91%	7,989,145
Aug 28, 2026	40.55	42.23	40.12	40.24	40.24	-1.35%	8,209,671
Aug 27, 2026	38.55	41.38	37.38	40.79	40.79	7.82%	10,247,875
Aug 26, 2026	38.60	38.70	36.71	37.83	37.83	-0.05%	5,127,820
Aug 25, 2026	37.99	38.20	36.37	37.85	37.85	-1.53%	6,158,238
Aug 24, 2026	37.66	38.85	36.91	38.44	38.44	0.29%	7,881,478
Aug 21, 2026	38.15	38.95	36.80	38.33	38.33	-0.05%	6,770,708
Aug 20, 2026	39.00	39.55	37.78	38.35	38.35	0.13%	6,761,607
Aug 19, 2026	42.00	42.73	37.88	38.30	38.30	-11.40%	11,845,409
Aug 18, 2026	42.42	43.35	41.64	43.23	43.23	1.91%	9,031,354
Aug 17, 2026	41.42	42.55	40.62	42.42	42.42	4.90%	9,097,519
Aug 14, 2026	40.29	41.13	39.22	40.44	40.44	2.12%	8,115,059
Aug 13, 2026	41.83	42.10	38.96	39.60	39.60	-3.70%	12,368,147
Aug 12, 2026	40.14	42.47	39.69	41.12	41.12	2.42%	9,991,174
Aug 11, 2026	40.63	41.80	39.80	40.15	40.15	-1.83%	8,570,193
Aug 10, 2026	43.00	43.56	39.92	40.90	40.90	-4.51%	15,403,653
Aug 7, 2026	38.90	43.77	38.16	42.83	42.83	13.31%	19,318,838