SHA:688166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	34.37	36.55	34.23	35.81	35.81	4.22%	12,909,438
Sep 29, 2026	34.04	35.07	33.81	34.36	34.36	0.73%	6,628,735
Sep 28, 2026	34.70	35.31	33.82	34.11	34.11	-2.54%	7,647,135
Sep 24, 2026	36.00	36.50	34.71	35.00	35.00	-3.58%	10,164,846
Sep 23, 2026	37.16	38.30	36.20	36.30	36.30	-1.39%	9,758,152
Sep 22, 2026	36.00	37.29	35.84	36.81	36.81	1.52%	12,302,109
Sep 21, 2026	35.20	36.63	35.18	36.26	36.26	3.51%	14,376,791
Sep 18, 2026	34.61	36.15	34.61	35.03	35.03	1.24%	11,598,866
Sep 17, 2026	34.80	35.33	34.56	34.60	34.60	-0.77%	7,920,434
Sep 16, 2026	34.62	35.00	34.03	34.87	34.87	0.72%	7,799,335
Sep 15, 2026	35.46	35.80	34.56	34.62	34.62	-2.37%	5,370,224
Sep 14, 2026	35.00	35.76	34.42	35.46	35.46	0.65%	6,948,474
Sep 11, 2026	36.25	36.40	34.63	35.23	35.23	-2.46%	7,385,100
Sep 10, 2026	36.66	36.77	35.73	36.12	36.12	-1.74%	8,066,725
Sep 9, 2026	38.14	38.20	36.72	36.76	36.76	-3.03%	10,634,326
Sep 8, 2026	37.48	39.26	37.00	37.91	37.91	1.77%	13,708,835
Sep 7, 2026	34.80	37.32	34.62	37.25	37.25	7.07%	15,904,506
Sep 4, 2026	34.94	35.86	34.58	34.79	34.79	0.03%	8,331,762
Sep 3, 2026	34.22	35.00	33.81	34.78	34.78	1.64%	8,745,370
Sep 2, 2026	36.42	36.47	34.15	34.22	34.22	-6.17%	13,076,631
Sep 1, 2026	36.02	37.60	35.88	36.47	36.47	0.63%	14,464,466
Aug 31, 2026	36.34	36.50	34.91	36.24	36.24	4.41%	14,543,768
Aug 28, 2026	35.69	35.70	34.69	34.71	34.71	-2.96%	7,988,829
Aug 27, 2026	34.60	35.85	34.51	35.77	35.77	2.14%	9,915,629
Aug 26, 2026	34.84	35.58	34.56	35.02	35.02	0.49%	9,527,971
Aug 25, 2026	34.31	35.04	33.78	34.85	34.85	0.87%	11,146,998
Aug 24, 2026	36.50	36.50	34.13	34.55	34.55	-5.78%	13,030,282
Aug 21, 2026	37.80	37.98	36.05	36.67	36.67	-5.61%	15,655,282
Aug 20, 2026	39.00	40.08	38.00	38.85	38.85	3.63%	21,922,292
Aug 19, 2026	38.31	38.90	37.00	37.49	37.49	-3.00%	13,590,004
Aug 18, 2026	39.50	39.80	38.28	38.65	38.65	-2.28%	15,261,163
Aug 17, 2026	39.80	40.24	38.78	39.55	39.55	-1.96%	16,281,869
Aug 14, 2026	41.04	41.84	39.80	40.34	40.34	-3.65%	21,792,234
Aug 13, 2026	39.63	43.27	38.88	41.87	41.87	3.59%	32,120,922
Aug 12, 2026	39.79	41.78	38.79	40.42	40.42	0.47%	23,968,213
Aug 11, 2026	37.85	43.38	37.22	40.23	40.23	7.54%	37,142,220
Aug 10, 2026	39.41	40.40	37.26	37.41	37.41	-1.91%	30,492,956
Aug 7, 2026	35.28	38.45	34.92	38.14	38.14	9.50%	30,513,207
Aug 6, 2026	36.40	36.65	34.70	34.83	34.83	-2.44%	19,406,661
Aug 5, 2026	34.89	35.85	34.70	35.70	35.70	2.03%	16,985,064
Aug 4, 2026	34.79	35.00	34.22	34.99	34.99	1.21%	15,097,457
Aug 3, 2026	32.95	34.81	32.61	34.57	34.57	4.95%	17,753,598
Jul 31, 2026	31.41	33.86	31.41	32.94	32.94	3.49%	15,331,529
Jul 30, 2026	33.01	33.67	31.66	31.83	31.83	-5.10%	14,587,175
Jul 29, 2026	34.40	34.65	32.64	33.54	33.54	-2.95%	16,729,684
Jul 28, 2026	35.50	36.59	33.78	34.56	34.56	-3.60%	14,750,759
Jul 27, 2026	33.83	36.40	33.18	35.85	35.85	2.99%	16,207,122
Jul 24, 2026	36.92	38.28	34.50	34.81	34.81	-6.20%	17,955,781
Jul 23, 2026	38.00	38.60	36.92	37.11	37.11	-6.52%	22,333,821
Jul 22, 2026	34.67	40.97	34.51	39.70	39.70	13.14%	31,452,628