SHA:688159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.48	30.73	28.97	29.68	29.68	-0.44%	2,065,758
Oct 15, 2026	30.10	31.03	29.53	29.81	29.81	-5.21%	2,897,715
Oct 14, 2026	33.69	33.69	31.35	31.45	31.45	-6.95%	3,913,591
Oct 13, 2026	33.15	34.33	32.21	33.80	33.80	-1.17%	2,995,874
Oct 12, 2026	34.95	34.95	33.78	34.20	34.20	-2.70%	2,621,467
Oct 9, 2026	34.20	35.28	32.28	35.15	35.15	1.38%	4,535,179
Oct 8, 2026	35.10	36.18	34.33	34.67	34.67	-0.86%	3,275,541
Sep 30, 2026	36.55	36.68	34.90	34.97	34.97	-4.32%	3,447,456
Sep 29, 2026	34.76	36.95	34.54	36.55	36.55	5.09%	3,984,147
Sep 28, 2026	36.52	36.52	34.39	34.78	34.78	-5.02%	3,540,581
Sep 24, 2026	37.62	37.86	36.48	36.62	36.62	-3.38%	4,439,349
Sep 23, 2026	37.61	38.13	37.03	37.90	37.90	0.80%	4,548,603
Sep 22, 2026	37.23	38.00	37.23	37.60	37.60	0.99%	3,761,430
Sep 21, 2026	36.80	37.70	36.59	37.23	37.23	1.92%	4,570,031
Sep 18, 2026	36.01	37.16	35.77	36.53	36.53	1.90%	4,731,281
Sep 17, 2026	35.65	36.52	35.24	35.85	35.85	-1.27%	4,856,828
Sep 16, 2026	34.15	36.98	33.50	36.31	36.31	7.55%	7,169,944
Sep 15, 2026	32.04	35.67	31.82	33.76	33.76	4.58%	5,505,968
Sep 14, 2026	32.24	32.89	31.66	32.28	32.28	0.12%	1,548,268
Sep 11, 2026	32.86	32.95	31.37	32.24	32.24	-2.57%	2,285,711
Sep 10, 2026	33.71	33.71	32.77	33.09	33.09	-1.96%	2,090,092
Sep 9, 2026	34.22	34.97	33.45	33.75	33.75	-0.38%	2,685,012
Sep 8, 2026	34.80	35.10	33.70	33.88	33.88	-2.14%	2,696,622
Sep 7, 2026	34.62	35.32	34.40	34.62	34.62	-0.52%	2,986,036
Sep 4, 2026	36.00	36.17	34.37	34.80	34.80	-2.71%	3,282,989
Sep 3, 2026	35.30	36.00	34.86	35.77	35.77	1.39%	3,472,395
Sep 2, 2026	35.40	35.59	34.68	35.28	35.28	-0.82%	2,779,805
Sep 1, 2026	35.19	36.05	34.70	35.57	35.57	1.08%	4,471,971
Aug 31, 2026	32.34	35.90	31.81	35.19	35.19	6.83%	6,337,665
Aug 28, 2026	33.39	33.83	32.80	32.94	32.94	-1.35%	2,226,747
Aug 27, 2026	31.80	33.58	31.80	33.39	33.39	4.18%	2,769,967
Aug 26, 2026	32.80	32.82	31.46	32.05	32.05	-1.63%	2,047,899
Aug 25, 2026	31.55	32.96	30.66	32.58	32.58	2.78%	2,786,349
Aug 24, 2026	32.08	32.47	30.89	31.70	31.70	-2.01%	2,603,340
Aug 21, 2026	31.56	32.55	31.16	32.35	32.35	0.84%	2,476,724
Aug 20, 2026	31.85	32.62	31.50	32.08	32.08	1.49%	3,051,665
Aug 19, 2026	33.76	33.76	31.19	31.61	31.61	-8.69%	4,821,340
Aug 18, 2026	35.32	35.48	34.07	34.62	34.62	-2.94%	4,039,405
Aug 17, 2026	33.55	35.99	33.55	35.67	35.67	7.05%	5,949,825
Aug 14, 2026	32.83	33.60	32.60	33.32	33.32	1.40%	2,394,326
Aug 13, 2026	33.80	34.57	32.80	32.86	32.86	-1.82%	3,454,097
Aug 12, 2026	33.27	34.05	33.02	33.47	33.47	1.49%	2,571,470
Aug 11, 2026	33.18	33.40	32.55	32.98	32.98	-0.66%	2,167,775
Aug 10, 2026	33.88	33.89	32.63	33.20	33.20	-1.57%	3,158,549
Aug 7, 2026	33.50	33.85	32.56	33.73	33.73	0.99%	2,841,827
Aug 6, 2026	32.83	33.65	32.53	33.40	33.40	0.60%	2,981,979
Aug 5, 2026	32.34	33.54	32.23	33.20	33.20	1.75%	4,069,165
Aug 4, 2026	31.00	33.18	31.00	32.63	32.63	6.39%	4,277,889
Aug 3, 2026	30.24	31.13	30.24	30.67	30.67	1.42%	2,962,775
Jul 31, 2026	29.62	31.01	29.60	30.24	30.24	6.33%	4,349,712