SHA:688189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	6.40	6.47	6.37	6.44	6.44	0.47%	1,729,600
Sep 29, 2026	6.28	6.42	6.28	6.41	6.41	1.42%	2,240,137
Sep 28, 2026	6.45	6.50	6.26	6.32	6.32	-2.47%	2,850,209
Sep 24, 2026	6.50	6.57	6.45	6.48	6.48	-0.77%	2,365,764
Sep 23, 2026	6.58	6.70	6.52	6.53	6.53	-1.36%	3,690,036
Sep 22, 2026	6.65	6.70	6.55	6.62	6.62	-0.75%	3,338,883
Sep 21, 2026	6.55	6.68	6.51	6.67	6.67	2.93%	5,655,715
Sep 18, 2026	6.46	6.52	6.45	6.48	6.48	1.25%	1,812,139
Sep 17, 2026	6.43	6.43	6.31	6.40	6.40	-0.31%	987,603
Sep 16, 2026	6.35	6.43	6.26	6.42	6.42	1.10%	1,508,952
Sep 15, 2026	6.52	6.52	6.35	6.35	6.35	-2.31%	2,182,695
Sep 14, 2026	6.43	6.56	6.43	6.50	6.50	0.31%	2,105,209
Sep 11, 2026	6.52	6.57	6.43	6.48	6.48	-1.52%	2,558,803
Sep 10, 2026	6.61	6.66	6.55	6.58	6.58	-0.75%	1,940,078
Sep 9, 2026	6.83	6.84	6.63	6.63	6.63	-2.93%	3,538,918
Sep 8, 2026	6.76	6.84	6.71	6.83	6.83	1.19%	2,653,278
Sep 7, 2026	6.72	6.78	6.66	6.75	6.75	0.60%	1,950,812
Sep 4, 2026	6.73	6.83	6.68	6.71	6.71	-	3,228,629
Sep 3, 2026	6.80	6.81	6.70	6.71	6.71	-2.19%	3,889,458
Sep 2, 2026	6.85	6.96	6.79	6.86	6.86	-0.29%	2,901,456
Sep 1, 2026	6.74	6.90	6.70	6.88	6.88	2.08%	3,442,250
Aug 31, 2026	6.56	6.80	6.56	6.74	6.74	1.81%	2,999,056
Aug 28, 2026	6.71	6.71	6.58	6.62	6.62	-1.19%	3,112,061
Aug 27, 2026	6.57	6.70	6.56	6.70	6.70	2.29%	2,900,881
Aug 26, 2026	6.50	6.58	6.49	6.55	6.55	0.77%	1,808,173
Aug 25, 2026	6.35	6.52	6.32	6.50	6.50	2.36%	2,076,266
Aug 24, 2026	6.55	6.55	6.33	6.35	6.35	-2.31%	2,984,914
Aug 21, 2026	6.53	6.60	6.30	6.50	6.50	-1.81%	5,727,012
Aug 20, 2026	6.57	6.79	6.49	6.62	6.62	3.12%	5,589,875
Aug 19, 2026	6.66	6.78	6.40	6.42	6.42	-4.75%	4,825,983
Aug 18, 2026	6.90	6.92	6.72	6.74	6.74	-2.74%	4,711,218
Aug 17, 2026	6.88	6.93	6.77	6.93	6.93	-	4,031,228
Aug 14, 2026	7.10	7.18	6.79	6.93	6.93	-3.08%	10,006,352
Aug 13, 2026	6.93	7.32	6.81	7.15	7.15	2.29%	9,064,074
Aug 12, 2026	6.89	7.21	6.83	6.99	6.99	1.45%	6,578,172
Aug 11, 2026	6.74	6.99	6.69	6.89	6.89	0.88%	6,371,319
Aug 10, 2026	6.80	7.13	6.70	6.83	6.83	1.79%	8,522,588
Aug 7, 2026	6.48	6.74	6.45	6.71	6.71	3.39%	7,142,141
Aug 6, 2026	6.43	6.51	6.39	6.49	6.49	0.46%	4,072,739
Aug 5, 2026	6.55	6.64	6.41	6.46	6.46	-1.37%	8,570,954
Aug 4, 2026	6.61	6.78	6.53	6.55	6.55	-0.76%	9,554,406
Aug 3, 2026	6.42	6.60	6.39	6.60	6.60	3.29%	3,953,342
Jul 31, 2026	6.30	6.50	6.26	6.39	6.39	2.24%	4,009,603
Jul 30, 2026	6.52	6.55	6.16	6.25	6.25	-4.29%	5,294,138
Jul 29, 2026	6.50	6.67	6.40	6.53	6.53	-0.46%	5,401,739
Jul 28, 2026	6.68	6.89	6.51	6.56	6.56	-2.81%	6,641,485
Jul 27, 2026	6.61	6.86	6.60	6.75	6.75	0.75%	4,956,724
Jul 24, 2026	6.93	7.38	6.65	6.70	6.70	-5.37%	7,893,155
Jul 23, 2026	6.43	7.33	6.43	7.08	7.08	9.09%	9,276,889
Jul 22, 2026	6.34	7.08	6.34	6.49	6.49	-3.28%	7,674,288