SHA:688207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.77	19.97	19.30	19.47	19.47	-0.97%	6,709,740
Sep 29, 2026	19.04	20.20	19.04	19.66	19.66	3.26%	9,251,437
Sep 28, 2026	19.56	19.66	18.58	19.04	19.04	-3.45%	9,766,624
Sep 24, 2026	20.71	20.84	19.68	19.72	19.72	-5.42%	10,541,921
Sep 23, 2026	20.40	21.17	20.16	20.85	20.85	2.36%	12,796,186
Sep 22, 2026	19.37	20.73	19.37	20.37	20.37	5.87%	17,711,950
Sep 21, 2026	19.94	19.99	18.89	19.24	19.24	-3.56%	13,274,422
Sep 18, 2026	19.33	20.15	19.33	19.95	19.95	3.37%	11,001,890
Sep 17, 2026	19.99	20.04	19.25	19.30	19.30	-2.92%	8,088,712
Sep 16, 2026	19.02	20.18	18.96	19.88	19.88	5.41%	12,924,726
Sep 15, 2026	19.21	19.50	18.83	18.86	18.86	-2.28%	6,996,298
Sep 14, 2026	18.40	19.46	18.23	19.30	19.30	4.21%	10,774,593
Sep 11, 2026	19.29	19.64	18.13	18.52	18.52	-5.03%	11,352,682
Sep 10, 2026	18.83	19.88	18.61	19.50	19.50	2.36%	11,391,479
Sep 9, 2026	19.40	19.99	18.79	19.05	19.05	-1.70%	16,051,621
Sep 8, 2026	18.77	19.48	17.88	19.38	19.38	5.33%	14,797,629
Sep 7, 2026	17.22	18.57	17.22	18.40	18.40	6.98%	12,133,521
Sep 4, 2026	17.70	18.32	17.06	17.20	17.20	-1.83%	10,844,976
Sep 3, 2026	17.63	17.85	17.27	17.52	17.52	0.57%	6,509,979
Sep 2, 2026	17.58	17.80	17.16	17.42	17.42	-2.57%	9,239,474
Sep 1, 2026	17.95	19.11	17.73	17.88	17.88	0.06%	15,588,487
Aug 31, 2026	17.03	17.99	16.90	17.87	17.87	3.24%	7,577,198
Aug 28, 2026	18.14	18.33	17.31	17.31	17.31	-3.57%	7,923,958
Aug 27, 2026	17.30	18.04	17.30	17.95	17.95	2.87%	8,139,052
Aug 26, 2026	17.97	18.09	17.40	17.45	17.45	-2.46%	7,178,041
Aug 25, 2026	17.58	18.07	17.18	17.89	17.89	0.96%	8,141,604
Aug 24, 2026	18.68	18.88	17.08	17.72	17.72	-8.57%	14,385,429
Aug 21, 2026	19.30	19.45	18.75	19.38	19.38	-0.31%	7,418,247
Aug 20, 2026	19.90	20.02	19.18	19.44	19.44	0.21%	7,719,622
Aug 19, 2026	20.59	20.70	19.22	19.40	19.40	-8.53%	14,216,798
Aug 18, 2026	21.47	21.97	20.65	21.21	21.21	-1.81%	11,004,058
Aug 17, 2026	20.41	22.03	19.92	21.60	21.60	7.36%	16,002,634
Aug 14, 2026	19.60	20.88	19.58	20.12	20.12	3.82%	13,596,668
Aug 13, 2026	19.74	21.06	19.33	19.38	19.38	-1.92%	13,838,370
Aug 12, 2026	19.58	19.98	19.43	19.76	19.76	0.82%	7,923,044
Aug 11, 2026	19.21	19.82	18.86	19.60	19.60	0.93%	9,541,983
Aug 10, 2026	19.29	19.65	19.00	19.42	19.42	-0.26%	9,243,070
Aug 7, 2026	19.46	19.77	18.55	19.47	19.47	0.36%	13,328,016
Aug 6, 2026	18.52	20.22	18.50	19.40	19.40	2.37%	16,565,814
Aug 5, 2026	17.85	19.61	17.63	18.95	18.95	6.88%	15,678,662
Aug 4, 2026	16.85	18.16	16.72	17.73	17.73	6.23%	13,687,056
Aug 3, 2026	16.86	17.18	16.46	16.69	16.69	1.15%	11,479,621
Jul 31, 2026	15.36	17.06	15.35	16.50	16.50	12.17%	18,038,752
Jul 30, 2026	15.33	15.72	14.50	14.71	14.71	-6.13%	11,412,557
Jul 29, 2026	15.49	15.85	15.14	15.67	15.67	0.90%	11,732,390
Jul 28, 2026	16.49	16.72	15.46	15.53	15.53	-6.45%	14,142,155
Jul 27, 2026	15.49	16.80	15.35	16.60	16.60	8.00%	17,726,837
Jul 24, 2026	14.68	15.68	14.68	15.37	15.37	1.86%	14,962,532
Jul 23, 2026	15.60	15.99	14.98	15.09	15.09	-3.02%	14,093,452
Jul 22, 2026	15.79	16.21	15.32	15.56	15.56	-3.53%	17,311,757