SHA:688191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	16.30	17.28	16.01	16.01	16.01	-2.73%	7,668,931
Oct 26, 2026	16.07	17.88	16.00	16.46	16.46	2.36%	8,840,451
Oct 23, 2026	15.60	16.20	14.32	16.08	16.08	2.10%	6,363,467
Oct 22, 2026	16.60	16.76	15.75	15.75	15.75	-4.95%	3,649,910
Oct 21, 2026	16.33	16.94	16.28	16.57	16.57	1.78%	3,678,903
Oct 20, 2026	16.00	16.49	15.60	16.28	16.28	2.45%	3,677,345
Oct 19, 2026	16.06	16.10	14.93	15.89	15.89	-1.00%	4,363,852
Oct 16, 2026	16.26	16.62	15.83	16.05	16.05	0.31%	4,419,771
Oct 15, 2026	16.57	16.95	15.86	16.00	16.00	-6.16%	5,272,740
Oct 14, 2026	17.55	17.58	16.53	17.05	17.05	-2.40%	2,814,542
Oct 13, 2026	17.27	17.80	16.27	17.47	17.47	-0.63%	4,651,608
Oct 12, 2026	18.20	18.21	17.57	17.58	17.58	-3.14%	3,148,077
Oct 9, 2026	18.42	18.44	17.15	18.15	18.15	-1.47%	5,330,258
Oct 8, 2026	19.45	19.73	18.07	18.42	18.42	-5.30%	5,267,351
Sep 30, 2026	20.00	20.29	19.44	19.45	19.45	-2.75%	3,649,310
Sep 29, 2026	20.02	20.20	19.70	20.00	20.00	0.15%	4,716,995
Sep 28, 2026	21.87	22.14	19.91	19.97	19.97	-9.43%	7,986,854
Sep 24, 2026	23.48	23.69	21.92	22.05	22.05	-6.57%	8,345,371
Sep 23, 2026	23.35	24.15	22.90	23.60	23.60	1.94%	8,846,135
Sep 22, 2026	21.81	23.50	21.44	23.15	23.15	7.28%	10,503,776
Sep 21, 2026	21.50	22.25	21.05	21.58	21.58	1.22%	6,768,780
Sep 18, 2026	20.18	21.60	20.06	21.32	21.32	6.65%	6,544,021
Sep 17, 2026	19.82	20.24	19.60	19.99	19.99	0.86%	4,265,256
Sep 16, 2026	19.54	20.16	19.31	19.82	19.82	0.71%	4,165,442
Sep 15, 2026	19.72	20.14	19.25	19.68	19.68	0.72%	4,288,091
Sep 14, 2026	19.35	19.76	19.08	19.54	19.54	0.62%	3,787,937
Sep 11, 2026	19.81	20.50	19.19	19.42	19.42	-3.29%	7,794,461
Sep 10, 2026	19.69	20.64	19.04	20.08	20.08	2.24%	5,943,969
Sep 9, 2026	19.70	20.13	19.53	19.64	19.64	-0.25%	3,404,619
Sep 8, 2026	20.08	20.29	19.55	19.69	19.69	-2.04%	4,276,648
Sep 7, 2026	19.99	20.35	19.85	20.10	20.10	0.60%	4,509,464
Sep 4, 2026	20.91	20.97	19.50	19.98	19.98	-2.15%	5,411,943
Sep 3, 2026	20.50	20.71	20.03	20.42	20.42	0.84%	3,727,561
Sep 2, 2026	20.20	20.73	20.00	20.25	20.25	-1.41%	4,350,561
Sep 1, 2026	21.70	21.70	20.26	20.54	20.54	-4.78%	6,574,088
Aug 31, 2026	19.88	21.67	19.74	21.57	21.57	6.00%	10,725,217
Aug 28, 2026	21.22	21.60	20.33	20.35	20.35	-5.70%	8,502,551
Aug 27, 2026	20.85	21.71	20.75	21.58	21.58	3.50%	7,930,139
Aug 26, 2026	21.50	21.50	20.50	20.85	20.85	-2.43%	4,546,396
Aug 25, 2026	21.30	21.49	20.26	21.37	21.37	0.33%	5,652,258
Aug 24, 2026	22.07	22.07	20.83	21.30	21.30	-2.02%	5,961,870
Aug 21, 2026	21.73	21.98	20.66	21.74	21.74	0.32%	4,772,111
Aug 20, 2026	21.36	22.20	20.84	21.67	21.67	2.22%	6,794,287
Aug 19, 2026	22.50	22.98	21.00	21.20	21.20	-8.82%	8,160,920
Aug 18, 2026	23.50	23.63	22.45	23.25	23.25	-1.90%	8,394,333
Aug 17, 2026	24.17	24.53	22.60	23.70	23.70	-0.17%	12,746,722
Aug 14, 2026	22.00	24.18	21.70	23.74	23.74	8.50%	13,120,624
Aug 13, 2026	22.01	22.46	21.81	21.88	21.88	-0.50%	7,065,105
Aug 12, 2026	21.61	22.69	21.61	21.99	21.99	1.52%	7,434,600
Aug 11, 2026	21.23	21.79	20.92	21.66	21.66	0.05%	6,528,384