SHA:688155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	54.25	55.39	53.26	54.87	54.87	0.96%	3,556,112
Sep 29, 2026	51.19	54.83	51.19	54.35	54.35	6.63%	4,340,584
Sep 28, 2026	53.89	53.89	50.06	50.97	50.97	-5.44%	2,299,302
Sep 24, 2026	53.40	54.22	53.18	53.90	53.90	0.50%	1,785,626
Sep 23, 2026	53.51	54.21	52.89	53.63	53.63	0.62%	1,783,149
Sep 22, 2026	53.81	54.32	53.07	53.30	53.30	-0.84%	1,951,643
Sep 21, 2026	54.53	54.85	53.50	53.75	53.75	-1.93%	2,537,985
Sep 18, 2026	54.55	55.28	54.16	54.81	54.81	1.29%	2,565,671
Sep 17, 2026	54.30	54.75	53.47	54.11	54.11	-0.53%	2,190,897
Sep 16, 2026	54.45	55.15	52.46	54.40	54.40	-0.87%	4,299,639
Sep 15, 2026	51.01	56.66	50.60	54.88	54.88	7.40%	7,031,498
Sep 14, 2026	49.36	51.71	48.85	51.10	51.10	3.48%	3,070,029
Sep 11, 2026	49.99	50.01	48.61	49.38	49.38	2.11%	3,353,224
Sep 10, 2026	48.67	48.72	48.03	48.36	48.36	-0.88%	1,072,290
Sep 9, 2026	49.65	50.05	48.86	49.29	48.79	-0.80%	1,607,908
Sep 8, 2026	50.21	50.53	49.47	49.69	49.19	-1.02%	1,923,067
Sep 7, 2026	50.50	50.97	49.63	50.20	49.69	-1.01%	2,407,541
Sep 4, 2026	51.98	52.20	50.51	50.71	50.20	-1.38%	2,379,298
Sep 3, 2026	51.21	51.96	51.19	51.42	50.90	0.02%	1,586,015
Sep 2, 2026	51.10	51.87	51.00	51.41	50.89	-0.81%	2,122,862
Sep 1, 2026	52.70	53.29	51.18	51.83	51.30	-1.58%	3,416,829
Aug 31, 2026	53.48	53.54	51.93	52.66	52.13	-3.06%	4,179,205
Aug 28, 2026	55.22	56.17	54.32	54.32	53.77	-3.99%	4,540,495
Aug 27, 2026	57.39	58.54	53.10	56.58	56.01	-9.28%	7,789,022
Aug 26, 2026	59.40	62.75	58.78	62.37	61.74	3.93%	3,346,028
Aug 25, 2026	59.29	60.04	57.82	60.01	59.40	0.02%	2,365,960
Aug 24, 2026	60.41	62.12	59.10	60.00	59.39	-0.03%	2,487,195
Aug 21, 2026	58.64	61.62	57.88	60.02	59.41	1.76%	2,683,564
Aug 20, 2026	58.88	59.39	58.17	58.98	58.38	2.17%	1,667,846
Aug 19, 2026	61.00	61.00	57.70	57.73	57.14	-6.45%	2,351,675
Aug 18, 2026	61.88	62.56	60.90	61.71	61.08	-0.98%	1,441,887
Aug 17, 2026	60.81	62.45	60.40	62.32	61.69	2.13%	2,307,415
Aug 14, 2026	60.97	62.25	60.40	61.02	60.40	0.13%	1,885,627
Aug 13, 2026	61.93	62.66	60.91	60.94	60.32	-1.31%	1,964,942
Aug 12, 2026	61.56	62.50	61.36	61.75	61.12	0.46%	1,771,999
Aug 11, 2026	62.00	62.40	61.27	61.47	60.85	-0.93%	1,726,006
Aug 10, 2026	61.08	62.48	61.08	62.05	61.42	0.91%	2,392,860
Aug 7, 2026	60.72	61.53	59.58	61.49	60.87	1.12%	2,662,451
Aug 6, 2026	60.78	61.61	59.91	60.81	60.19	-0.82%	2,325,695
Aug 5, 2026	59.00	61.75	58.69	61.31	60.69	3.30%	2,718,487
Aug 4, 2026	58.51	59.74	58.26	59.35	58.75	1.44%	2,315,558
Aug 3, 2026	57.25	59.22	56.93	58.51	57.92	1.40%	2,824,232
Jul 31, 2026	59.28	59.40	57.64	57.70	57.11	-0.52%	2,836,148
Jul 30, 2026	58.51	59.59	57.24	58.00	57.41	-1.51%	2,776,621
Jul 29, 2026	57.00	59.27	55.71	58.89	58.29	3.32%	2,957,328
Jul 28, 2026	57.20	59.36	56.62	57.00	56.42	-2.23%	2,691,286
Jul 27, 2026	55.90	58.62	55.50	58.30	57.71	5.71%	3,345,328
Jul 24, 2026	56.76	57.28	55.01	55.15	54.59	-4.50%	2,565,378
Jul 23, 2026	55.62	58.30	54.98	57.75	57.16	4.54%	3,585,989
Jul 22, 2026	57.27	57.78	54.91	55.24	54.68	-3.26%	3,212,550