SHA:688181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.00	34.84	31.30	34.60	34.60	2.28%	7,195,095
Oct 22, 2026	35.88	36.05	33.83	33.83	33.83	-5.16%	4,651,616
Oct 21, 2026	35.42	36.50	35.30	35.67	35.67	-0.39%	5,599,125
Oct 20, 2026	33.51	37.48	33.30	35.81	35.81	6.39%	8,687,194
Oct 19, 2026	34.20	34.33	32.80	33.66	33.66	-1.81%	4,177,163
Oct 16, 2026	35.72	36.00	33.93	34.28	34.28	-1.07%	4,188,216
Oct 15, 2026	35.00	35.77	34.40	34.65	34.65	-5.02%	5,158,240
Oct 14, 2026	38.99	38.99	36.39	36.48	36.48	-6.58%	5,327,645
Oct 13, 2026	37.67	39.48	36.58	39.05	39.05	2.04%	5,778,708
Oct 12, 2026	38.30	39.37	37.33	38.27	38.27	-0.88%	4,501,534
Oct 9, 2026	40.00	40.47	36.90	38.61	38.61	-2.75%	7,653,080
Oct 8, 2026	42.00	43.30	38.94	39.70	39.70	-6.15%	8,442,294
Sep 30, 2026	44.31	46.00	42.21	42.30	42.30	-2.98%	6,867,102
Sep 29, 2026	44.66	44.76	43.22	43.60	43.60	-2.37%	5,352,846
Sep 28, 2026	47.52	49.47	44.60	44.66	44.66	-4.94%	7,615,759
Sep 24, 2026	46.40	48.09	46.05	46.98	46.98	0.43%	8,222,952
Sep 23, 2026	44.88	47.09	43.81	46.78	46.78	5.67%	9,261,616
Sep 22, 2026	47.20	47.68	44.00	44.27	44.27	-5.99%	10,676,166
Sep 21, 2026	46.13	47.94	45.50	47.09	47.09	3.61%	10,860,830
Sep 18, 2026	45.45	46.20	44.50	45.45	45.45	1.07%	8,889,731
Sep 17, 2026	44.80	45.77	44.41	44.97	44.97	-	11,242,882
Sep 16, 2026	41.88	45.67	41.50	44.97	44.97	9.28%	13,662,003
Sep 15, 2026	38.50	42.10	38.41	41.15	41.15	6.06%	11,744,897
Sep 14, 2026	37.28	39.45	36.23	38.80	38.80	3.36%	6,536,340
Sep 11, 2026	38.02	38.68	36.01	37.54	37.54	-3.12%	7,696,352
Sep 10, 2026	40.59	41.05	38.58	38.75	38.75	-4.06%	9,641,349
Sep 9, 2026	37.74	41.18	37.74	40.39	40.39	7.02%	12,437,190
Sep 8, 2026	39.00	39.95	37.60	37.74	37.74	-3.48%	7,841,853
Sep 7, 2026	37.50	39.55	36.48	39.10	39.10	6.68%	9,359,097
Sep 4, 2026	40.00	41.48	36.17	36.65	36.65	-8.33%	11,232,809
Sep 3, 2026	37.20	40.58	36.32	39.98	39.98	8.91%	8,910,428
Sep 2, 2026	37.15	37.28	36.57	36.71	36.71	-2.42%	2,664,404
Sep 1, 2026	38.97	39.27	37.59	37.62	37.62	-2.77%	4,106,895
Aug 31, 2026	37.00	38.72	36.68	38.69	38.69	3.15%	4,558,485
Aug 28, 2026	38.73	39.28	37.50	37.51	37.51	-3.07%	4,252,225
Aug 27, 2026	37.55	38.85	37.55	38.70	38.70	3.06%	4,201,782
Aug 26, 2026	38.09	38.20	36.92	37.55	37.55	-1.37%	3,224,337
Aug 25, 2026	37.55	38.23	36.25	38.07	38.07	-	3,696,682
Aug 24, 2026	38.50	38.95	37.22	38.07	38.07	-1.68%	4,069,909
Aug 21, 2026	38.50	39.40	37.51	38.72	38.72	-0.21%	3,907,983
Aug 20, 2026	39.20	39.98	38.21	38.80	38.80	-0.08%	4,738,317
Aug 19, 2026	39.88	41.28	38.61	38.83	38.83	-6.16%	6,810,915
Aug 18, 2026	41.01	42.08	40.43	41.38	41.38	0.44%	7,468,048
Aug 17, 2026	41.00	41.29	40.01	41.20	41.20	-0.63%	7,520,017
Aug 14, 2026	39.68	41.52	39.34	41.46	41.46	5.58%	6,182,539
Aug 13, 2026	40.40	41.17	39.21	39.27	39.27	-1.95%	4,892,758
Aug 12, 2026	39.08	40.40	39.08	40.05	40.05	1.93%	3,943,670
Aug 11, 2026	39.53	40.15	38.41	39.29	39.29	-1.95%	4,213,156
Aug 10, 2026	39.90	40.97	38.80	40.07	40.07	0.18%	5,938,495
Aug 7, 2026	38.30	40.26	37.66	40.00	40.00	3.31%	6,530,213