SHA:688185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	86.44	102.64	85.67	102.64	102.64	20.00%	10,661,744
Sep 29, 2026	85.01	88.80	83.51	85.53	85.53	-1.12%	9,459,004
Sep 28, 2026	83.58	87.78	82.90	86.50	86.50	5.99%	10,403,990
Sep 24, 2026	83.50	85.82	81.55	81.61	81.61	-4.27%	10,080,760
Sep 23, 2026	79.99	86.86	78.01	85.25	85.25	6.91%	14,132,419
Sep 22, 2026	72.45	84.32	71.56	79.74	79.74	10.05%	16,549,580
Sep 21, 2026	68.97	73.48	68.01	72.46	72.46	6.48%	11,280,310
Sep 18, 2026	68.49	71.32	68.00	68.05	68.05	3.03%	10,995,155
Sep 17, 2026	64.05	68.98	63.92	66.05	66.05	2.59%	9,643,181
Sep 16, 2026	63.01	64.77	62.35	64.38	64.38	1.79%	4,005,409
Sep 15, 2026	64.92	65.42	63.25	63.25	63.25	-2.83%	5,007,246
Sep 14, 2026	64.89	67.00	62.60	65.09	65.09	2.83%	7,319,848
Sep 11, 2026	65.00	65.84	62.34	63.30	63.30	-3.80%	5,370,821
Sep 10, 2026	68.01	68.35	65.02	65.80	65.80	-4.39%	6,459,955
Sep 9, 2026	69.00	69.80	68.27	68.82	68.82	-3.75%	6,951,595
Sep 8, 2026	68.01	73.80	66.69	71.50	71.50	5.15%	11,856,838
Sep 7, 2026	68.10	68.93	67.53	68.00	68.00	-1.35%	6,152,649
Sep 4, 2026	70.73	72.14	68.61	68.93	68.93	-6.76%	9,943,380
Sep 3, 2026	71.75	75.90	70.28	73.93	73.93	2.33%	10,086,720
Sep 2, 2026	78.00	81.00	72.00	72.25	72.25	-4.68%	13,279,600
Sep 1, 2026	74.93	77.80	73.15	75.80	75.80	0.52%	10,732,217
Aug 31, 2026	79.00	80.30	74.19	75.41	75.41	-9.00%	12,413,074
Aug 28, 2026	92.57	93.00	82.28	82.87	82.87	-10.68%	16,464,530
Aug 27, 2026	83.00	96.52	82.00	92.78	92.78	8.36%	21,412,777
Aug 26, 2026	82.15	85.62	82.15	85.62	85.62	20.00%	5,511,916
Aug 25, 2026	72.52	73.80	68.00	71.35	71.35	-5.50%	13,464,082
Aug 24, 2026	77.00	80.00	74.88	75.50	75.50	-2.35%	18,023,022
Aug 21, 2026	70.06	77.32	67.50	77.32	77.32	20.01%	25,593,388
Aug 20, 2026	64.43	64.43	64.43	64.43	64.43	20.00%	3,299,502
Aug 19, 2026	55.61	55.94	53.30	53.69	53.69	-4.02%	1,845,084
Aug 18, 2026	57.79	58.20	55.80	55.94	55.94	-3.45%	2,560,408
Aug 17, 2026	57.28	59.47	56.48	57.94	57.94	2.93%	2,741,056
Aug 14, 2026	56.47	57.20	55.27	56.29	56.29	-0.76%	2,206,541
Aug 13, 2026	55.03	58.28	54.71	56.72	56.72	2.68%	3,273,862
Aug 12, 2026	55.58	56.58	54.80	55.24	55.24	-0.61%	1,963,427
Aug 11, 2026	55.00	57.20	54.75	55.58	55.58	1.31%	3,408,303
Aug 10, 2026	54.32	56.93	54.27	54.86	54.86	1.09%	3,686,402
Aug 7, 2026	50.38	54.49	50.10	54.27	54.27	7.83%	4,171,238
Aug 6, 2026	51.60	51.70	49.96	50.33	50.33	-1.78%	1,323,977
Aug 5, 2026	51.21	51.98	50.82	51.24	51.24	-0.25%	1,473,348
Aug 4, 2026	50.54	51.81	50.54	51.37	51.37	1.74%	1,556,064
Aug 3, 2026	49.93	50.55	49.80	50.49	50.49	0.60%	985,970
Jul 31, 2026	50.00	50.47	49.50	50.19	50.19	1.43%	1,655,860
Jul 30, 2026	49.00	50.12	48.65	49.48	49.48	-0.06%	1,658,963
Jul 29, 2026	48.73	49.54	48.38	49.51	49.51	1.04%	1,413,844
Jul 28, 2026	48.99	50.15	48.60	49.00	49.00	-0.51%	1,124,306
Jul 27, 2026	48.35	50.00	47.71	49.25	49.25	1.86%	1,200,335
Jul 24, 2026	49.80	50.16	48.21	48.35	48.35	-3.63%	1,242,380
Jul 23, 2026	50.00	50.43	49.26	50.17	50.17	-0.56%	1,325,800
Jul 22, 2026	51.60	51.98	50.01	50.45	50.45	0.60%	1,815,438