SHA:688178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.68	30.07	28.80	28.85	28.85	-2.37%	593,936
Sep 29, 2026	29.60	29.86	29.30	29.55	29.55	-0.07%	707,956
Sep 28, 2026	29.96	30.20	28.93	29.57	29.57	-1.79%	1,300,579
Sep 24, 2026	30.14	30.30	29.30	30.11	30.11	-0.79%	1,492,532
Sep 23, 2026	29.79	30.98	29.30	30.35	30.35	2.26%	1,316,562
Sep 22, 2026	29.12	29.83	28.85	29.68	29.68	2.59%	1,282,338
Sep 21, 2026	29.55	29.67	28.47	28.93	28.93	-1.97%	1,276,019
Sep 18, 2026	29.70	29.87	29.08	29.51	29.51	0.75%	1,325,360
Sep 17, 2026	28.40	29.69	27.65	29.29	29.29	5.02%	1,692,730
Sep 16, 2026	27.60	28.87	26.86	27.89	27.89	2.39%	1,442,540
Sep 15, 2026	27.00	27.90	26.96	27.24	27.24	0.70%	1,090,679
Sep 14, 2026	27.29	27.88	26.93	27.05	27.05	-2.13%	918,118
Sep 11, 2026	28.62	28.70	27.20	27.64	27.64	-2.61%	1,079,849
Sep 10, 2026	28.43	28.77	27.91	28.38	28.38	-0.18%	858,263
Sep 9, 2026	28.55	28.82	28.29	28.43	28.43	-0.66%	574,131
Sep 8, 2026	28.89	29.37	28.55	28.62	28.62	-0.93%	677,099
Sep 7, 2026	27.96	29.10	27.58	28.89	28.89	4.86%	1,219,208
Sep 4, 2026	28.47	29.00	27.35	27.55	27.55	-2.68%	1,236,932
Sep 3, 2026	28.06	29.47	27.85	28.31	28.31	-0.94%	1,195,403
Sep 2, 2026	29.09	29.09	28.09	28.58	28.58	-1.41%	1,149,385
Sep 1, 2026	30.14	30.16	28.30	28.99	28.99	-3.24%	1,939,119
Aug 31, 2026	27.87	30.56	27.80	29.96	29.96	6.85%	3,004,562
Aug 28, 2026	28.90	29.31	27.93	28.04	28.04	-2.98%	1,298,848
Aug 27, 2026	28.05	29.14	27.64	28.90	28.90	3.03%	1,557,092
Aug 26, 2026	27.27	28.45	27.00	28.05	28.05	3.39%	1,571,442
Aug 25, 2026	27.36	28.10	26.40	27.13	27.13	-3.00%	1,957,733
Aug 24, 2026	28.01	28.85	27.33	27.97	27.97	-2.54%	1,164,334
Aug 21, 2026	28.03	28.97	27.45	28.70	28.70	-0.14%	1,122,488
Aug 20, 2026	28.36	29.44	28.18	28.74	28.74	1.91%	1,687,768
Aug 19, 2026	29.31	29.65	28.10	28.20	28.20	-4.47%	1,520,905
Aug 18, 2026	30.26	30.37	29.45	29.52	29.52	-2.80%	1,647,861
Aug 17, 2026	28.16	30.42	27.66	30.37	30.37	8.70%	1,872,349
Aug 14, 2026	28.41	28.51	27.62	27.94	27.94	-1.65%	946,928
Aug 13, 2026	29.11	29.45	28.29	28.41	28.41	-2.40%	1,145,444
Aug 12, 2026	28.35	29.27	27.81	29.11	29.11	3.52%	1,099,227
Aug 11, 2026	27.27	28.57	27.02	28.12	28.12	2.22%	1,296,263
Aug 10, 2026	27.36	27.66	26.83	27.51	27.51	0.15%	1,200,525
Aug 7, 2026	27.07	27.49	26.42	27.47	27.47	1.18%	1,842,111
Aug 6, 2026	26.60	27.37	26.52	27.15	27.15	0.85%	1,367,978
Aug 5, 2026	25.15	27.15	25.15	26.92	26.92	5.98%	1,964,984
Aug 4, 2026	23.96	25.81	23.96	25.40	25.40	6.01%	2,013,455
Aug 3, 2026	23.70	24.45	23.69	23.96	23.96	0.93%	1,702,675
Jul 31, 2026	23.52	24.50	23.45	23.74	23.74	3.26%	2,317,472
Jul 30, 2026	24.65	25.19	22.92	22.99	22.99	-6.92%	1,825,537
Jul 29, 2026	24.19	25.10	23.86	24.70	24.70	2.19%	1,575,060
Jul 28, 2026	24.20	25.54	23.68	24.17	24.17	-0.45%	1,601,084
Jul 27, 2026	23.29	24.73	22.70	24.28	24.28	5.20%	1,718,496
Jul 24, 2026	23.30	23.52	22.62	23.08	23.08	-1.16%	1,537,853
Jul 23, 2026	22.75	23.70	22.30	23.35	23.35	1.61%	2,144,547
Jul 22, 2026	23.38	23.77	22.34	22.98	22.98	-2.30%	2,502,201