SHA:688163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	38.99	39.27	38.09	38.27	38.27	-1.11%	1,170,595
Sep 22, 2026	37.00	39.30	37.00	38.70	38.70	4.71%	1,672,597
Sep 21, 2026	36.29	37.24	35.90	36.96	36.96	2.50%	1,059,369
Sep 18, 2026	36.54	36.82	35.91	36.06	36.06	0.22%	899,201
Sep 17, 2026	35.87	36.91	35.52	35.98	35.98	0.31%	1,259,420
Sep 16, 2026	34.20	35.94	33.64	35.87	35.87	4.88%	1,052,652
Sep 15, 2026	34.49	35.12	34.00	34.20	34.20	-0.96%	630,868
Sep 14, 2026	33.64	35.09	33.22	34.65	34.53	2.21%	873,629
Sep 11, 2026	35.07	35.07	32.97	33.90	33.78	-3.80%	1,038,540
Sep 10, 2026	35.40	36.15	34.70	35.24	35.12	-0.51%	832,176
Sep 9, 2026	34.96	36.07	34.59	35.42	35.30	1.99%	1,047,567
Sep 8, 2026	34.48	34.99	34.00	34.73	34.61	0.23%	662,181
Sep 7, 2026	34.52	34.94	34.20	34.65	34.53	0.87%	624,691
Sep 4, 2026	35.05	35.86	33.94	34.35	34.23	-2.30%	784,439
Sep 3, 2026	34.80	35.43	34.46	35.16	35.04	1.24%	645,972
Sep 2, 2026	35.52	35.60	34.20	34.73	34.61	-2.77%	941,780
Sep 1, 2026	35.90	37.58	35.01	35.72	35.60	0.48%	1,395,476
Aug 31, 2026	34.00	35.78	33.86	35.55	35.43	2.54%	1,152,042
Aug 28, 2026	34.69	35.81	34.30	34.67	34.55	-0.06%	1,002,029
Aug 27, 2026	34.15	34.87	33.66	34.69	34.57	1.46%	876,304
Aug 26, 2026	34.94	35.08	33.89	34.19	34.07	-0.29%	858,978
Aug 25, 2026	34.10	34.85	33.30	34.29	34.17	-1.04%	1,094,668
Aug 24, 2026	35.69	36.20	33.80	34.65	34.53	1.91%	1,566,629
Aug 21, 2026	34.15	34.45	32.81	34.00	33.88	-2.80%	1,285,495
Aug 20, 2026	33.90	36.30	33.56	34.98	34.86	5.81%	2,104,595
Aug 19, 2026	35.38	35.90	32.71	33.06	32.95	-6.27%	1,663,314
Aug 18, 2026	34.95	35.76	34.02	35.27	35.15	1.94%	1,400,161
Aug 17, 2026	33.36	35.00	33.00	34.60	34.48	3.90%	1,228,520
Aug 14, 2026	32.82	34.30	32.18	33.30	33.18	1.46%	1,109,581
Aug 13, 2026	32.67	33.80	32.67	32.82	32.71	0.52%	1,109,682
Aug 12, 2026	32.60	33.20	32.23	32.65	32.54	0.15%	748,422
Aug 11, 2026	32.07	33.58	31.60	32.60	32.49	1.15%	1,161,154
Aug 10, 2026	32.81	33.53	31.80	32.23	32.12	-1.38%	1,188,383
Aug 7, 2026	31.15	32.71	30.70	32.68	32.57	4.91%	1,450,016
Aug 6, 2026	30.91	31.44	30.11	31.15	31.04	1.73%	1,279,992
Aug 5, 2026	29.41	30.98	29.30	30.62	30.51	4.40%	1,037,145
Aug 4, 2026	27.43	29.87	27.43	29.33	29.23	6.85%	1,522,015
Aug 3, 2026	28.63	28.90	27.39	27.45	27.35	-4.75%	1,743,958
Jul 31, 2026	26.38	29.55	26.38	28.82	28.72	11.45%	2,346,008
Jul 30, 2026	28.33	28.61	25.80	25.86	25.77	-9.01%	1,613,351
Jul 29, 2026	29.40	29.92	27.57	28.42	28.32	-3.33%	1,617,425
Jul 28, 2026	30.34	31.56	29.14	29.40	29.30	-4.05%	1,151,332
Jul 27, 2026	30.06	31.09	28.58	30.64	30.53	3.16%	1,086,145
Jul 24, 2026	30.21	30.71	29.50	29.70	29.60	-1.66%	1,261,951
Jul 23, 2026	29.80	30.79	29.63	30.20	30.10	0.70%	1,345,337
Jul 22, 2026	31.40	32.38	29.74	29.99	29.89	-4.34%	1,904,465
Jul 21, 2026	31.97	31.97	27.71	31.35	31.24	3.77%	2,708,199
Jul 20, 2026	32.90	32.93	28.82	30.21	30.11	-7.47%	3,103,364
Jul 17, 2026	39.14	39.23	32.24	32.65	32.54	-15.52%	3,230,382
Jul 16, 2026	40.19	40.49	38.60	38.65	38.52	-4.80%	1,730,045