SHA:688156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.17	23.37	22.49	22.62	22.62	-1.87%	2,377,684
Sep 29, 2026	22.24	23.17	21.68	23.05	23.05	3.64%	3,237,357
Sep 28, 2026	24.15	24.50	22.02	22.24	22.24	-2.75%	3,278,084
Sep 24, 2026	23.15	23.30	22.72	22.87	22.87	-1.85%	1,871,366
Sep 23, 2026	23.68	23.76	23.20	23.30	23.30	-1.56%	2,345,085
Sep 22, 2026	23.39	24.07	23.30	23.67	23.67	0.30%	3,048,979
Sep 21, 2026	22.16	23.90	22.16	23.60	23.60	6.07%	4,717,092
Sep 18, 2026	23.49	23.50	22.12	22.25	22.25	-3.39%	3,653,536
Sep 17, 2026	22.52	23.08	22.25	23.03	23.03	1.81%	2,815,872
Sep 16, 2026	22.07	22.87	22.05	22.62	22.62	1.21%	2,561,750
Sep 15, 2026	22.70	22.77	21.80	22.35	22.35	-1.54%	3,110,708
Sep 14, 2026	23.90	23.91	22.30	22.70	22.70	-4.94%	4,995,778
Sep 11, 2026	22.50	24.30	21.71	23.88	23.88	4.51%	6,456,340
Sep 10, 2026	24.01	24.64	22.71	22.85	22.85	-6.16%	5,554,402
Sep 9, 2026	24.99	25.18	24.03	24.35	24.35	-2.60%	6,420,358
Sep 8, 2026	23.40	25.15	23.40	25.00	25.00	5.49%	7,766,995
Sep 7, 2026	22.40	23.94	21.98	23.70	23.70	7.63%	7,568,168
Sep 4, 2026	22.69	22.87	21.89	22.02	22.02	-2.95%	6,797,566
Sep 3, 2026	22.56	23.55	21.86	22.69	22.69	2.16%	9,273,935
Sep 2, 2026	19.74	23.69	19.49	22.21	22.21	12.51%	10,615,972
Sep 1, 2026	19.61	19.96	19.20	19.74	19.74	-0.45%	2,467,826
Aug 31, 2026	19.53	19.98	19.32	19.83	19.83	1.28%	2,782,639
Aug 28, 2026	19.75	20.05	19.51	19.58	19.58	-0.81%	2,024,520
Aug 27, 2026	19.41	20.08	19.41	19.74	19.74	0.30%	2,025,305
Aug 26, 2026	19.59	19.97	19.30	19.68	19.68	0.46%	1,684,709
Aug 25, 2026	19.12	19.82	18.98	19.59	19.59	1.82%	2,420,583
Aug 24, 2026	19.81	19.91	18.96	19.24	19.24	-2.43%	2,217,295
Aug 21, 2026	19.49	19.94	18.97	19.72	19.72	1.18%	2,201,702
Aug 20, 2026	19.34	19.75	19.15	19.49	19.49	1.99%	2,315,125
Aug 19, 2026	20.62	20.68	19.06	19.11	19.11	-7.73%	2,491,795
Aug 18, 2026	20.88	20.97	20.20	20.71	20.71	1.12%	2,445,931
Aug 17, 2026	20.20	20.62	19.86	20.48	20.48	1.44%	2,885,321
Aug 14, 2026	20.69	20.83	19.84	20.19	20.19	-2.84%	3,710,860
Aug 13, 2026	21.58	21.58	20.64	20.78	20.78	-2.94%	2,422,096
Aug 12, 2026	20.88	21.56	20.80	21.41	21.41	2.29%	1,926,672
Aug 11, 2026	20.77	21.41	20.53	20.93	20.93	-0.99%	2,272,191
Aug 10, 2026	21.25	21.27	20.55	21.14	21.14	0.19%	2,773,249
Aug 7, 2026	20.56	21.17	20.30	21.10	21.10	2.58%	3,029,003
Aug 6, 2026	20.12	20.87	19.96	20.57	20.57	2.24%	2,781,063
Aug 5, 2026	19.87	20.38	19.68	20.12	20.12	1.56%	2,173,444
Aug 4, 2026	19.29	19.95	19.00	19.81	19.81	3.66%	2,986,552
Aug 3, 2026	18.52	19.28	18.19	19.11	19.11	3.97%	4,227,172
Jul 31, 2026	18.20	18.88	18.00	18.38	18.38	4.08%	3,521,188
Jul 30, 2026	18.74	18.92	17.56	17.66	17.66	-4.90%	3,277,247
Jul 29, 2026	18.95	19.21	17.93	18.57	18.57	-1.43%	4,112,697
Jul 28, 2026	19.33	19.85	18.80	18.84	18.84	-3.73%	3,084,968
Jul 27, 2026	19.40	19.80	18.93	19.57	19.57	0.31%	3,172,440
Jul 24, 2026	20.17	20.17	19.12	19.51	19.51	-2.45%	2,438,679
Jul 23, 2026	19.66	20.36	18.28	20.00	20.00	0.76%	2,939,370
Jul 22, 2026	20.01	21.40	19.59	19.85	19.85	-4.25%	3,698,497