SHA:688182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	26.98	27.38	26.05	26.07	26.07	-3.12%	3,689,351
Sep 29, 2026	26.17	27.06	26.00	26.91	26.91	1.93%	4,183,054
Sep 28, 2026	28.30	28.80	26.05	26.40	26.40	-7.92%	5,800,717
Sep 24, 2026	29.81	29.81	28.61	28.67	28.67	-3.21%	3,764,335
Sep 23, 2026	29.19	29.87	29.02	29.62	29.62	1.47%	3,597,942
Sep 22, 2026	29.75	29.98	29.12	29.19	29.19	-0.78%	3,825,898
Sep 21, 2026	29.23	29.87	29.08	29.42	29.42	0.93%	4,049,329
Sep 18, 2026	28.44	29.32	28.39	29.15	29.15	2.75%	4,687,508
Sep 17, 2026	28.66	28.98	28.24	28.37	28.37	-0.25%	4,364,587
Sep 16, 2026	27.53	28.73	27.13	28.44	28.44	3.46%	4,640,741
Sep 15, 2026	27.32	27.92	27.00	27.49	27.49	0.66%	3,573,439
Sep 14, 2026	26.55	27.35	26.22	27.31	27.31	0.96%	3,788,485
Sep 11, 2026	27.10	27.50	26.08	27.05	27.05	-1.02%	5,214,918
Sep 10, 2026	27.18	27.93	27.06	27.33	27.33	-0.69%	3,815,031
Sep 9, 2026	27.22	28.28	27.22	27.52	27.52	0.62%	4,445,744
Sep 8, 2026	27.57	28.80	27.17	27.35	27.35	-0.58%	5,561,539
Sep 7, 2026	26.75	27.84	26.67	27.51	27.51	3.81%	5,561,347
Sep 4, 2026	27.95	28.33	26.29	26.50	26.50	-4.61%	4,975,540
Sep 3, 2026	27.95	28.33	27.40	27.78	27.78	0.22%	3,394,037
Sep 2, 2026	28.00	28.20	27.49	27.72	27.72	-1.70%	3,247,885
Sep 1, 2026	29.34	29.40	27.81	28.20	28.20	-3.49%	4,858,401
Aug 31, 2026	27.50	29.23	27.36	29.22	29.22	3.14%	4,697,100
Aug 28, 2026	28.65	29.43	28.33	28.33	28.33	-2.07%	3,651,628
Aug 27, 2026	28.30	29.00	27.73	28.93	28.93	3.80%	4,441,137
Aug 26, 2026	28.03	28.40	27.29	27.87	27.87	-0.46%	3,719,557
Aug 25, 2026	27.36	28.30	26.72	28.00	28.00	0.76%	4,977,651
Aug 24, 2026	28.53	28.55	26.92	27.79	27.79	-1.45%	6,223,166
Aug 21, 2026	27.90	28.60	27.34	28.20	28.20	0.18%	6,244,035
Aug 20, 2026	28.69	28.93	27.70	28.15	28.15	0.29%	7,132,562
Aug 19, 2026	31.09	31.41	27.80	28.07	28.07	-10.61%	11,042,475
Aug 18, 2026	32.03	32.98	30.36	31.40	31.40	6.48%	15,403,839
Aug 17, 2026	28.40	29.55	28.40	29.49	29.49	3.66%	7,585,012
Aug 14, 2026	28.38	28.87	27.89	28.45	28.45	1.43%	5,272,258
Aug 13, 2026	29.05	30.24	28.00	28.05	28.05	-3.61%	9,497,523
Aug 12, 2026	26.00	29.66	26.00	29.10	29.10	11.67%	11,708,231
Aug 11, 2026	25.67	26.60	25.63	26.06	26.06	-0.53%	5,322,842
Aug 10, 2026	27.60	27.78	25.61	26.20	26.20	-5.38%	8,587,632
Aug 7, 2026	27.08	27.94	26.23	27.69	27.69	6.42%	10,029,348
Aug 6, 2026	24.70	26.30	24.54	26.02	26.02	3.79%	6,700,154
Aug 5, 2026	23.78	25.35	23.78	25.07	25.07	5.47%	5,558,403
Aug 4, 2026	22.40	23.99	22.36	23.77	23.77	7.36%	6,812,952
Aug 3, 2026	22.43	22.87	21.85	22.14	22.14	-2.21%	5,984,872
Jul 31, 2026	24.04	24.32	22.41	22.64	22.64	2.77%	9,075,638
Jul 30, 2026	23.03	23.95	21.99	22.03	22.03	-7.94%	6,679,927
Jul 29, 2026	23.66	24.14	22.64	23.93	23.93	0.72%	6,345,771
Jul 28, 2026	24.52	25.24	23.54	23.76	23.76	-5.49%	4,756,922
Jul 27, 2026	24.41	25.25	23.73	25.14	25.14	4.92%	5,826,327
Jul 24, 2026	24.18	25.08	23.88	23.96	23.96	-2.64%	5,816,890
Jul 23, 2026	25.19	25.74	24.36	24.61	24.61	-1.99%	5,721,700
Jul 22, 2026	25.68	26.11	24.91	25.11	25.11	-2.98%	8,640,804