SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.12	22.08	20.88	22.07	22.07	3.28%	1,304,867
Oct 22, 2026	21.75	22.11	21.37	21.37	21.37	-2.15%	1,093,598
Oct 21, 2026	22.13	22.29	21.69	21.84	21.84	-1.31%	848,505
Oct 20, 2026	21.50	22.21	21.35	22.13	22.13	2.55%	1,190,152
Oct 19, 2026	21.77	21.97	21.32	21.58	21.58	-0.92%	910,786
Oct 16, 2026	21.89	22.06	21.61	21.78	21.78	1.26%	936,102
Oct 15, 2026	21.65	21.88	21.40	21.51	21.51	-0.88%	600,551
Oct 14, 2026	22.15	22.15	21.69	21.70	21.70	-2.03%	759,302
Oct 13, 2026	22.20	22.38	21.80	22.15	22.15	-0.63%	921,774
Oct 12, 2026	23.05	23.11	22.35	22.38	22.29	-2.44%	1,145,044
Oct 9, 2026	22.26	23.08	21.93	22.94	22.85	2.87%	1,929,185
Oct 8, 2026	21.86	22.68	21.80	22.30	22.21	2.34%	2,201,691
Sep 30, 2026	21.88	22.16	21.76	21.79	21.70	0.14%	1,150,972
Sep 29, 2026	21.63	21.95	21.50	21.76	21.67	0.79%	612,760
Sep 28, 2026	21.80	21.83	21.33	21.59	21.50	-0.23%	698,359
Sep 24, 2026	21.90	21.99	21.58	21.64	21.55	-1.32%	688,667
Sep 23, 2026	22.09	22.09	21.73	21.93	21.84	-0.23%	720,468
Sep 22, 2026	21.93	22.25	21.77	21.98	21.89	0.59%	1,307,953
Sep 21, 2026	21.32	21.92	21.32	21.85	21.76	2.39%	1,307,738
Sep 18, 2026	21.21	21.50	21.06	21.34	21.25	1.67%	872,575
Sep 17, 2026	20.77	21.09	20.60	20.99	20.91	0.72%	1,263,424
Sep 16, 2026	20.99	21.00	20.61	20.84	20.76	-0.71%	916,493
Sep 15, 2026	21.44	21.50	20.98	20.99	20.91	-2.42%	1,061,116
Sep 14, 2026	21.49	21.68	21.28	21.51	21.42	-0.65%	1,183,690
Sep 11, 2026	22.51	22.60	21.35	21.65	21.56	-4.46%	2,120,138
Sep 10, 2026	22.56	23.25	22.05	22.66	22.57	1.52%	2,611,517
Sep 9, 2026	22.34	22.49	21.97	22.32	22.23	-0.40%	1,360,636
Sep 8, 2026	22.60	22.61	22.33	22.41	22.32	-0.88%	950,438
Sep 7, 2026	22.41	22.88	22.08	22.61	22.52	0.94%	1,509,190
Sep 4, 2026	21.88	22.95	21.80	22.40	22.31	3.23%	2,525,254
Sep 3, 2026	21.66	21.95	21.42	21.70	21.61	0.09%	984,091
Sep 2, 2026	21.77	21.95	21.62	21.68	21.59	-1.45%	939,814
Sep 1, 2026	21.72	22.27	21.72	22.00	21.91	0.69%	1,521,786
Aug 31, 2026	21.96	21.96	21.59	21.85	21.76	-0.50%	987,893
Aug 28, 2026	22.06	22.29	21.96	21.96	21.87	-0.45%	947,022
Aug 27, 2026	22.24	22.24	21.89	22.06	21.97	-0.14%	886,662
Aug 26, 2026	22.18	22.65	21.99	22.09	22.00	-1.12%	1,190,379
Aug 25, 2026	21.71	22.38	21.52	22.34	22.25	2.90%	1,225,794
Aug 24, 2026	22.02	22.31	21.63	21.71	21.62	-1.68%	918,823
Aug 21, 2026	22.59	22.59	21.94	22.08	21.99	-2.77%	1,213,014
Aug 20, 2026	22.00	22.98	22.00	22.71	22.62	4.41%	2,109,761
Aug 19, 2026	22.24	22.24	21.69	21.75	21.66	-2.20%	832,771
Aug 18, 2026	22.45	22.57	21.94	22.24	22.15	-0.98%	907,860
Aug 17, 2026	22.61	22.89	22.05	22.46	22.37	-1.27%	1,359,207
Aug 14, 2026	22.62	23.10	22.38	22.75	22.66	0.89%	1,416,387
Aug 13, 2026	22.56	22.93	22.25	22.55	22.46	-0.13%	1,408,083
Aug 12, 2026	22.15	22.97	22.15	22.58	22.49	1.48%	1,166,680
Aug 11, 2026	22.38	22.58	22.15	22.25	22.16	-0.71%	1,047,709
Aug 10, 2026	22.15	22.77	22.02	22.41	22.32	1.13%	1,637,448
Aug 7, 2026	21.53	22.26	21.21	22.16	22.07	2.97%	1,502,515