SHA:688193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	50.37	55.06	49.96	52.19	52.19	4.46%	993,614
Sep 29, 2026	48.58	50.61	48.58	49.96	49.96	2.34%	596,074
Sep 28, 2026	49.18	49.92	48.65	48.82	48.82	-0.73%	383,517
Sep 24, 2026	49.01	49.99	48.93	49.18	49.18	0.57%	428,773
Sep 23, 2026	48.62	49.11	48.00	48.90	48.90	1.07%	345,938
Sep 22, 2026	47.18	49.59	46.83	48.38	48.38	3.40%	563,007
Sep 21, 2026	45.57	47.18	45.43	46.79	46.79	2.72%	380,497
Sep 18, 2026	45.44	46.20	45.21	45.55	45.55	0.82%	310,996
Sep 17, 2026	43.74	45.27	43.74	45.18	45.18	2.71%	379,790
Sep 16, 2026	42.82	44.15	42.33	43.99	43.99	2.40%	371,518
Sep 15, 2026	44.69	45.05	42.80	42.96	42.96	-4.75%	505,226
Sep 14, 2026	44.68	45.67	44.30	45.10	45.10	0.11%	414,461
Sep 11, 2026	45.77	46.03	44.18	45.05	45.05	-2.09%	434,934
Sep 10, 2026	47.01	47.27	46.00	46.01	46.01	-3.08%	331,890
Sep 9, 2026	46.98	47.85	46.77	47.47	47.47	0.98%	403,269
Sep 8, 2026	47.01	47.31	46.31	47.01	47.01	-0.15%	427,024
Sep 7, 2026	47.64	48.66	47.08	47.08	47.08	-1.59%	617,685
Sep 4, 2026	48.23	49.06	47.48	47.84	47.84	-0.75%	482,098
Sep 3, 2026	48.70	49.70	48.10	48.20	48.20	-1.51%	457,074
Sep 2, 2026	49.54	50.40	48.94	48.94	48.94	-2.18%	474,959
Sep 1, 2026	49.46	50.44	49.27	50.03	50.03	0.64%	448,710
Aug 31, 2026	48.82	50.51	48.56	49.71	49.71	3.76%	705,330
Aug 28, 2026	47.78	48.37	47.58	47.91	47.91	-0.15%	275,314
Aug 27, 2026	48.18	48.40	47.58	47.98	47.98	-0.54%	250,018
Aug 26, 2026	48.29	48.92	47.73	48.24	48.24	-0.04%	277,243
Aug 25, 2026	46.55	48.35	46.03	48.26	48.26	3.61%	318,803
Aug 24, 2026	47.82	48.12	46.37	46.58	46.58	-3.08%	396,174
Aug 21, 2026	48.04	48.21	46.55	48.06	48.06	-0.99%	451,164
Aug 20, 2026	47.62	50.32	47.62	48.54	48.54	3.36%	659,141
Aug 19, 2026	47.99	48.64	46.52	46.96	46.96	-2.51%	541,939
Aug 18, 2026	49.80	49.80	47.86	48.17	48.17	-2.82%	419,321
Aug 17, 2026	49.27	50.14	48.48	49.57	49.57	1.62%	496,741
Aug 14, 2026	49.68	49.92	48.27	48.78	48.78	-1.31%	379,562
Aug 13, 2026	49.29	50.02	48.55	49.43	49.43	0.26%	375,954
Aug 12, 2026	47.83	50.50	47.63	49.30	49.30	3.53%	617,115
Aug 11, 2026	47.69	48.76	46.81	47.62	47.62	-0.38%	497,122
Aug 10, 2026	49.94	50.16	47.12	47.80	47.80	-4.29%	1,066,875
Aug 7, 2026	48.98	49.98	47.03	49.94	49.94	2.71%	427,039
Aug 6, 2026	48.60	49.09	47.90	48.62	48.62	-0.37%	216,513
Aug 5, 2026	48.69	49.69	47.90	48.80	48.80	0.04%	375,779
Aug 4, 2026	48.26	49.28	47.07	48.78	48.78	1.65%	450,787
Aug 3, 2026	44.43	47.99	44.03	47.99	47.99	7.99%	500,328
Jul 31, 2026	43.30	44.50	43.30	44.44	44.44	2.70%	236,789
Jul 30, 2026	43.19	44.88	43.02	43.27	43.27	0.19%	363,909
Jul 29, 2026	43.00	44.00	42.90	43.19	43.19	0.44%	248,794
Jul 28, 2026	42.34	43.58	41.98	43.00	43.00	1.56%	327,062
Jul 27, 2026	40.32	43.10	40.32	42.34	42.34	1.85%	269,908
Jul 24, 2026	41.96	42.48	40.72	41.57	41.57	-1.14%	299,316
Jul 23, 2026	40.18	42.10	40.00	42.05	42.05	4.14%	317,921
Jul 22, 2026	41.77	42.24	40.07	40.38	40.38	-3.30%	455,430