SHA:688171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	24.30	24.51	24.00	24.14	24.14	-0.66%	911,112
Sep 8, 2026	24.69	24.79	24.16	24.30	24.30	-1.86%	1,079,364
Sep 7, 2026	24.58	25.00	24.37	24.76	24.76	-	1,490,143
Sep 4, 2026	25.01	25.88	24.54	24.76	24.76	0.20%	1,931,116
Sep 3, 2026	25.75	25.92	24.31	24.71	24.71	-2.83%	2,320,305
Sep 2, 2026	26.14	26.23	25.26	25.43	25.43	-3.86%	1,589,319
Sep 1, 2026	27.13	27.24	26.33	26.45	26.45	-2.51%	1,359,550
Aug 31, 2026	27.47	27.54	26.16	27.13	27.13	-2.20%	2,273,171
Aug 28, 2026	27.74	28.90	27.52	27.74	27.74	0.29%	1,570,548
Aug 27, 2026	27.04	27.77	27.04	27.66	27.66	1.77%	1,042,572
Aug 26, 2026	27.78	27.81	26.80	27.18	27.18	-2.12%	1,057,860
Aug 25, 2026	26.10	28.12	25.89	27.77	27.77	5.35%	1,749,488
Aug 24, 2026	26.98	27.24	25.72	26.36	26.36	-2.37%	1,435,291
Aug 21, 2026	27.52	27.55	26.51	27.00	27.00	-2.07%	1,050,765
Aug 20, 2026	26.49	28.18	26.49	27.57	27.57	2.57%	1,227,847
Aug 19, 2026	27.94	28.26	26.53	26.88	26.88	-5.02%	1,726,992
Aug 18, 2026	28.22	28.59	27.70	28.30	28.30	-0.70%	1,331,231
Aug 17, 2026	27.27	28.50	27.10	28.50	28.50	4.13%	1,587,620
Aug 14, 2026	27.82	28.22	26.73	27.37	27.37	-0.87%	2,157,286
Aug 13, 2026	29.05	29.29	27.51	27.61	27.61	-4.20%	1,961,525
Aug 12, 2026	28.77	29.46	28.60	28.82	28.82	-0.55%	1,567,087
Aug 11, 2026	28.65	29.29	28.39	28.98	28.98	1.58%	2,224,447
Aug 10, 2026	28.35	28.95	27.87	28.53	28.53	0.63%	2,084,947
Aug 7, 2026	27.80	28.39	26.61	28.35	28.35	2.72%	1,955,156
Aug 6, 2026	27.55	28.18	27.01	27.60	27.60	-0.33%	1,826,494
Aug 5, 2026	27.36	28.06	26.83	27.69	27.69	2.90%	1,913,055
Aug 4, 2026	26.60	27.14	25.81	26.91	26.91	3.30%	1,778,683
Aug 3, 2026	25.77	26.35	25.50	26.05	26.05	1.13%	1,949,550
Jul 31, 2026	25.38	26.67	25.16	25.76	25.76	6.31%	3,142,121
Jul 30, 2026	25.13	25.25	23.90	24.23	24.23	-4.46%	2,527,534
Jul 29, 2026	26.45	26.66	24.83	25.36	25.36	-4.91%	3,395,350
Jul 28, 2026	27.87	28.20	26.22	26.67	26.67	-5.43%	5,010,760
Jul 27, 2026	24.48	28.20	23.51	28.20	28.20	20.00%	4,450,577
Jul 24, 2026	23.68	24.21	23.28	23.50	23.50	-1.05%	1,491,291
Jul 23, 2026	23.67	24.00	23.00	23.75	23.75	0.34%	1,233,176
Jul 22, 2026	23.63	24.28	23.00	23.67	23.67	0.42%	2,203,350
Jul 21, 2026	23.94	23.99	21.21	23.57	23.57	1.33%	2,670,343
Jul 20, 2026	24.75	25.38	22.70	23.26	23.26	-3.88%	2,745,435
Jul 17, 2026	27.73	27.73	24.20	24.20	24.20	-10.17%	2,698,336
Jul 16, 2026	27.19	28.06	26.22	26.94	26.94	-0.70%	2,257,400
Jul 15, 2026	26.76	27.21	25.08	27.13	27.13	3.20%	2,181,197
Jul 14, 2026	25.41	26.37	24.61	26.29	26.29	4.74%	2,908,331
Jul 13, 2026	28.70	28.70	24.92	25.10	25.10	-10.29%	2,401,246
Jul 10, 2026	28.03	28.87	27.81	27.98	27.98	1.08%	2,068,688
Jul 9, 2026	27.86	27.86	26.14	27.71	27.68	0.52%	1,945,446
Jul 8, 2026	28.49	28.80	26.99	27.57	27.54	-3.43%	2,544,469
Jul 7, 2026	27.86	29.07	27.61	28.55	28.52	3.04%	2,369,590
Jul 6, 2026	30.08	30.08	27.64	27.71	27.68	-7.16%	1,997,669
Jul 3, 2026	29.64	30.63	29.64	29.84	29.81	1.36%	1,418,498
Jul 2, 2026	30.57	30.92	29.36	29.44	29.41	-3.98%	2,214,505