SHA:688171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.91	20.35	18.60	18.85	18.85	-6.17%	2,577,785
Oct 29, 2026	20.68	21.00	20.07	20.09	20.09	-3.09%	1,419,706
Oct 28, 2026	20.36	21.06	20.12	20.73	20.73	2.62%	1,714,114
Oct 27, 2026	21.96	22.09	20.20	20.20	20.20	-6.70%	1,501,873
Oct 26, 2026	22.52	22.52	21.57	21.65	21.65	-2.12%	1,716,776
Oct 23, 2026	21.59	22.33	19.78	22.12	22.12	1.42%	2,620,318
Oct 22, 2026	22.37	23.15	21.81	21.81	21.81	-2.24%	1,549,910
Oct 21, 2026	23.48	23.55	22.22	22.31	22.31	-4.29%	1,649,491
Oct 20, 2026	22.92	23.66	22.90	23.31	23.31	1.22%	1,676,390
Oct 19, 2026	22.69	23.13	21.81	23.03	23.03	1.10%	1,434,932
Oct 16, 2026	23.16	23.58	22.65	22.78	22.78	0.89%	1,904,699
Oct 15, 2026	23.24	23.92	22.52	22.58	22.58	-5.68%	2,221,641
Oct 14, 2026	24.99	24.99	23.80	23.94	23.94	-5.08%	2,256,061
Oct 13, 2026	24.55	25.95	23.02	25.22	25.22	1.00%	4,496,994
Oct 12, 2026	26.00	26.42	24.92	24.97	24.97	-3.59%	3,251,564
Oct 9, 2026	24.32	26.24	23.37	25.90	25.90	7.29%	4,819,904
Oct 8, 2026	23.80	25.65	23.50	24.14	24.14	0.63%	3,516,922
Sep 30, 2026	23.95	25.00	23.51	23.99	23.99	0.33%	3,263,367
Sep 29, 2026	25.25	25.80	23.79	23.91	23.91	-7.86%	4,799,296
Sep 28, 2026	24.58	26.66	23.22	25.95	25.95	4.55%	6,453,777
Sep 24, 2026	24.15	25.20	23.51	24.82	24.82	3.29%	3,480,883
Sep 23, 2026	22.63	25.39	22.41	24.03	24.03	6.09%	4,120,649
Sep 22, 2026	22.90	22.99	22.50	22.65	22.65	0.27%	2,300,394
Sep 21, 2026	23.40	23.47	21.77	22.59	22.59	-3.59%	3,549,666
Sep 18, 2026	22.88	23.67	22.87	23.43	23.43	2.94%	1,371,681
Sep 17, 2026	23.06	23.16	22.53	22.76	22.76	-0.96%	1,007,532
Sep 16, 2026	22.63	23.24	22.13	22.98	22.98	1.64%	1,033,628
Sep 15, 2026	23.39	24.23	22.57	22.61	22.61	-3.04%	1,259,500
Sep 14, 2026	22.85	24.69	22.85	23.32	23.32	1.48%	1,804,786
Sep 11, 2026	24.00	24.00	22.63	22.98	22.98	-3.36%	1,227,532
Sep 10, 2026	23.89	24.20	23.50	23.78	23.78	-1.49%	918,512
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