SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	30.49	30.51	29.60	30.09	30.09	-0.99%	5,148,631
Oct 28, 2026	29.95	30.98	29.89	30.39	30.39	2.32%	8,338,599
Oct 27, 2026	31.39	31.55	29.70	29.70	29.70	-5.38%	11,086,453
Oct 26, 2026	31.58	32.18	31.02	31.39	31.39	-0.95%	9,052,724
Oct 23, 2026	30.00	31.75	29.79	31.69	31.69	4.48%	11,784,963
Oct 22, 2026	31.13	31.35	30.31	30.33	30.33	-2.35%	7,688,822
Oct 21, 2026	30.65	31.82	30.65	31.06	31.06	2.20%	10,171,629
Oct 20, 2026	30.28	30.60	29.76	30.39	30.39	0.26%	8,227,673
Oct 19, 2026	29.63	30.50	29.62	30.31	30.31	1.13%	8,555,037
Oct 16, 2026	30.47	31.39	29.73	29.97	29.97	-0.33%	12,362,553
Oct 15, 2026	30.05	31.06	29.90	30.07	30.07	-1.22%	10,860,609
Oct 14, 2026	31.05	31.19	30.40	30.44	30.44	-2.40%	8,934,702
Oct 13, 2026	32.32	32.32	30.89	31.19	31.19	-4.27%	11,936,950
Oct 12, 2026	33.82	34.08	32.48	32.58	32.58	-3.69%	10,385,160
Oct 9, 2026	33.38	34.03	32.80	33.83	33.83	1.23%	12,821,998
Oct 8, 2026	35.70	35.70	33.21	33.42	33.42	-6.28%	19,635,006
Sep 30, 2026	34.95	36.59	34.70	35.66	35.66	2.06%	18,107,133
Sep 29, 2026	34.75	36.36	34.60	34.94	34.94	0.29%	14,405,559
Sep 28, 2026	35.31	35.63	34.39	34.84	34.84	-0.11%	11,419,571
Sep 24, 2026	35.45	36.39	34.86	34.88	34.88	-2.52%	14,781,865
Sep 23, 2026	35.58	36.27	35.20	35.78	35.78	0.99%	12,565,288
Sep 22, 2026	34.80	36.14	34.50	35.43	35.43	1.32%	18,264,073
Sep 21, 2026	33.50	35.23	33.50	34.97	34.97	4.92%	18,305,485
Sep 18, 2026	32.75	33.72	32.75	33.33	33.33	1.86%	11,304,336
Sep 17, 2026	32.24	33.04	32.12	32.72	32.72	1.24%	7,680,036
Sep 16, 2026	32.10	32.44	31.89	32.32	32.32	0.31%	8,095,670
Sep 15, 2026	32.27	32.72	32.10	32.22	32.22	-0.86%	5,250,725
Sep 14, 2026	31.07	32.60	30.74	32.50	32.50	4.37%	12,265,289
Sep 11, 2026	31.49	31.83	30.71	31.14	31.14	-1.67%	8,793,159
Sep 10, 2026	32.20	32.24	31.34	31.67	31.67	-2.07%	8,014,863
Sep 9, 2026	32.50	32.85	32.25	32.34	32.34	-2.00%	8,112,266
Sep 8, 2026	32.60	33.16	32.30	33.00	33.00	0.70%	8,633,075
Sep 7, 2026	33.62	33.65	32.62	32.77	32.77	-2.15%	8,477,261
Sep 4, 2026	33.77	34.10	33.33	33.49	33.49	-0.77%	8,629,941
Sep 3, 2026	33.03	33.89	32.93	33.75	33.75	2.03%	9,363,892
Sep 2, 2026	33.31	33.83	32.53	33.08	33.08	-0.57%	10,538,174
Sep 1, 2026	32.89	33.35	32.71	33.27	33.27	0.88%	9,993,565
Aug 31, 2026	32.58	33.23	32.21	32.98	32.98	-1.73%	17,081,081
Aug 28, 2026	35.53	35.55	33.54	33.56	33.56	-5.65%	24,839,094
Aug 27, 2026	36.00	36.35	34.50	35.57	35.57	0.25%	24,975,051
Aug 26, 2026	35.30	36.17	34.98	35.48	35.48	0.65%	16,259,330
Aug 25, 2026	34.54	35.32	34.08	35.25	35.25	1.15%	16,043,184
Aug 24, 2026	37.11	37.40	34.67	34.85	34.85	-6.87%	21,025,633
Aug 21, 2026	39.50	39.79	37.33	37.42	37.42	-7.49%	30,755,163
Aug 20, 2026	39.69	41.42	38.42	40.45	40.45	8.45%	43,500,930
Aug 19, 2026	38.69	39.19	37.00	37.30	37.30	-4.60%	19,351,590
Aug 18, 2026	39.18	39.33	37.61	39.10	39.10	-0.38%	19,711,973
Aug 17, 2026	39.50	40.01	38.50	39.25	39.25	-1.60%	22,297,981
Aug 14, 2026	40.03	41.62	39.36	39.89	39.89	-0.60%	26,484,666
Aug 13, 2026	38.30	42.11	37.90	40.13	40.13	3.88%	39,524,019