SHA:688191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	22.14	22.14	20.96	21.65	21.65	1.03%	8,699,759
Aug 7, 2026	21.99	22.39	20.12	21.43	21.43	1.90%	13,449,252
Aug 6, 2026	20.06	21.30	19.70	21.03	21.03	4.84%	9,776,731
Aug 5, 2026	18.17	20.39	18.02	20.06	20.06	10.10%	11,388,200
Aug 4, 2026	17.50	18.42	17.28	18.22	18.22	5.50%	8,214,096
Aug 3, 2026	17.39	17.85	16.93	17.27	17.27	-1.65%	8,038,287
Jul 31, 2026	17.24	18.68	17.24	17.56	17.56	5.97%	11,152,417
Jul 30, 2026	18.54	18.57	16.38	16.57	16.57	-8.86%	9,991,195
Jul 29, 2026	19.00	19.03	17.70	18.18	18.18	-4.11%	8,601,674
Jul 28, 2026	19.10	20.20	18.76	18.96	18.96	-2.77%	10,498,122
Jul 27, 2026	18.30	19.50	17.92	19.50	19.50	6.56%	8,268,309
Jul 24, 2026	19.01	19.24	18.05	18.30	18.30	-4.44%	7,852,583
Jul 23, 2026	19.14	19.58	18.65	19.15	19.15	0.95%	7,327,820
Jul 22, 2026	19.30	20.16	18.69	18.97	18.97	-1.40%	11,381,948