SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.98	33.90	32.76	33.24	33.24	1.28%	1,532,011
Sep 17, 2026	33.50	33.50	32.31	32.82	32.82	-1.26%	1,543,270
Sep 16, 2026	32.51	34.24	32.42	33.24	33.24	1.40%	1,920,379
Sep 15, 2026	34.78	34.78	32.70	32.78	32.78	-5.12%	2,356,478
Sep 14, 2026	36.02	36.02	34.43	34.55	34.55	-3.22%	2,100,243
Sep 11, 2026	37.01	38.53	35.37	35.70	35.70	-1.82%	3,398,598
Sep 10, 2026	38.03	38.59	36.32	36.36	36.36	-4.87%	2,660,545
Sep 9, 2026	39.60	40.47	38.13	38.22	38.22	-2.92%	3,394,843
Sep 8, 2026	35.07	39.50	35.07	39.37	39.37	11.28%	4,597,756
Sep 7, 2026	35.50	36.18	34.87	35.38	35.38	-0.56%	1,512,133
Sep 4, 2026	35.36	37.47	35.15	35.58	35.58	0.54%	2,287,487
Sep 3, 2026	35.15	36.07	34.74	35.39	35.39	0.83%	2,400,561
Sep 2, 2026	35.33	36.16	34.50	35.10	35.10	0.29%	2,609,367
Sep 1, 2026	32.88	35.30	32.87	35.00	35.00	6.16%	2,891,612
Aug 31, 2026	34.15	34.16	32.80	32.97	32.97	-3.03%	2,022,165
Aug 28, 2026	32.31	34.17	32.02	34.00	34.00	5.33%	2,478,271
Aug 27, 2026	31.81	32.50	31.41	32.28	32.28	0.50%	2,406,151
Aug 26, 2026	34.25	34.29	31.23	32.12	32.12	-10.00%	4,685,337
Aug 25, 2026	34.16	35.95	33.70	35.69	35.69	4.48%	2,439,787
Aug 24, 2026	34.80	35.50	33.87	34.16	34.16	-0.99%	2,279,132
Aug 21, 2026	35.03	35.28	34.11	34.50	34.50	-2.49%	2,382,065
Aug 20, 2026	34.80	36.35	34.05	35.38	35.38	1.67%	2,922,447
Aug 19, 2026	35.99	37.88	34.66	34.80	34.80	-3.63%	4,017,681
Aug 18, 2026	35.23	37.19	35.22	36.11	36.11	1.80%	2,997,286
Aug 17, 2026	34.76	35.90	34.44	35.47	35.47	2.22%	2,079,386
Aug 14, 2026	35.00	35.30	34.31	34.70	34.70	-0.97%	1,123,878
Aug 13, 2026	35.30	35.65	34.80	35.04	35.04	-0.88%	1,279,893
Aug 12, 2026	34.63	35.44	34.34	35.35	35.35	2.08%	1,187,172
Aug 11, 2026	35.32	35.32	34.24	34.63	34.63	-1.54%	978,299
Aug 10, 2026	35.12	35.62	34.51	35.17	35.17	1.15%	1,517,564
Aug 7, 2026	34.30	34.81	33.61	34.77	34.77	0.78%	1,765,894
Aug 6, 2026	33.85	34.95	33.81	34.50	34.50	1.17%	2,043,053
Aug 5, 2026	34.55	34.59	33.71	34.10	34.10	-1.62%	1,914,778
Aug 4, 2026	34.95	34.95	33.85	34.66	34.66	0.38%	1,834,462
Aug 3, 2026	33.56	34.91	33.35	34.53	34.53	2.65%	1,773,560
Jul 31, 2026	32.78	34.32	32.78	33.64	33.64	1.17%	1,386,022
Jul 30, 2026	33.00	34.60	32.80	33.25	33.25	0.64%	1,880,490
Jul 29, 2026	32.12	33.27	31.90	33.04	33.04	3.02%	1,644,462
Jul 28, 2026	31.56	32.88	31.40	32.07	32.07	0.47%	1,452,581
Jul 27, 2026	31.05	32.07	30.38	31.92	31.92	1.14%	2,298,234
Jul 24, 2026	35.26	35.30	31.56	31.56	31.56	-8.02%	2,621,669
Jul 23, 2026	32.94	34.80	32.80	34.31	34.31	4.92%	2,896,475
Jul 22, 2026	31.00	32.88	30.76	32.70	32.70	3.78%	2,598,940
Jul 21, 2026	31.18	31.52	30.24	31.51	31.51	-0.03%	1,975,957
Jul 20, 2026	32.86	33.05	31.00	31.52	31.52	-1.19%	1,767,148
Jul 17, 2026	33.01	34.33	31.52	31.90	31.90	-4.97%	1,920,990
Jul 16, 2026	32.98	34.07	32.10	33.57	33.57	2.82%	1,883,000
Jul 15, 2026	32.46	33.32	32.32	32.65	32.65	-0.58%	1,802,841
Jul 14, 2026	32.93	33.10	32.02	32.84	32.84	0.95%	1,388,598
Jul 13, 2026	33.97	34.76	32.53	32.53	32.53	-5.41%	1,708,908