SHA:688208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	39.09	39.56	38.67	39.22	39.22	1.50%	11,536,716
Sep 29, 2025	38.46	39.13	37.91	38.64	38.64	2.49%	10,711,823
Sep 26, 2025	38.31	38.71	37.52	37.70	37.70	-2.38%	11,101,212
Sep 25, 2025	37.59	39.09	37.45	38.62	38.62	2.85%	13,382,376
Sep 24, 2025	36.30	37.59	36.22	37.55	37.55	2.32%	11,914,364
Sep 23, 2025	37.82	37.91	35.69	36.70	36.70	-4.18%	16,889,464
Sep 22, 2025	37.89	38.82	37.61	38.30	38.30	0.55%	10,580,728
Sep 19, 2025	38.59	38.80	37.72	38.09	38.09	-0.96%	11,943,700
Sep 18, 2025	39.00	40.14	37.72	38.46	38.46	-1.41%	19,160,041
Sep 17, 2025	38.37	39.60	37.91	39.01	39.01	1.77%	13,430,470
Sep 16, 2025	38.09	38.50	37.39	38.33	38.33	1.59%	10,483,151
Sep 15, 2025	38.19	38.67	37.70	37.73	37.73	-1.18%	10,973,234
Sep 12, 2025	37.77	38.53	37.17	38.18	38.18	1.68%	14,398,500
Sep 11, 2025	36.00	37.67	35.55	37.55	37.55	4.02%	17,470,942
Sep 10, 2025	36.10	36.90	36.00	36.10	36.10	0.14%	11,289,987
Sep 9, 2025	36.71	36.96	35.92	36.05	36.05	-2.46%	14,952,131
Sep 8, 2025	38.33	38.80	36.50	36.96	36.96	-4.15%	20,076,514
Sep 5, 2025	37.42	38.69	37.00	38.56	38.56	3.38%	13,579,847
Sep 4, 2025	38.76	39.39	36.65	37.30	37.30	-3.69%	21,351,824
Sep 3, 2025	39.32	39.69	38.50	38.73	38.73	-1.43%	16,345,069
Sep 2, 2025	41.55	41.76	38.65	39.29	39.29	-6.50%	29,349,142
Sep 1, 2025	42.52	42.74	41.26	42.02	42.02	-1.18%	17,069,272
Aug 29, 2025	42.39	42.71	41.45	42.52	42.52	0.50%	15,161,484
Aug 28, 2025	40.50	42.75	40.46	42.31	42.31	4.06%	22,653,684
Aug 27, 2025	40.18	42.72	40.18	40.66	40.66	1.83%	22,985,795
Aug 26, 2025	39.92	40.64	39.71	39.93	39.93	0.05%	12,204,403
Aug 25, 2025	39.70	40.98	39.25	39.91	39.91	1.27%	17,943,777
Aug 22, 2025	38.67	39.68	38.30	39.41	39.41	2.36%	15,750,006
Aug 21, 2025	38.86	39.48	38.17	38.50	38.50	-1.13%	13,066,058
Aug 20, 2025	38.24	39.17	37.71	38.94	38.94	1.86%	16,351,426
Aug 19, 2025	36.83	38.49	36.83	38.23	38.23	3.83%	22,352,264
Aug 18, 2025	38.17	38.44	36.67	36.82	36.82	-1.05%	20,802,378
Aug 15, 2025	35.94	37.60	35.79	37.21	37.21	3.53%	16,973,238
Aug 14, 2025	36.00	36.35	35.66	35.94	35.94	-0.69%	11,447,227
Aug 13, 2025	35.60	36.28	35.50	36.19	36.19	1.66%	10,685,871
Aug 12, 2025	35.48	35.69	35.18	35.60	35.60	0.28%	9,486,064
Aug 11, 2025	35.84	36.30	35.42	35.50	35.50	-0.78%	11,540,979
Aug 8, 2025	35.91	36.10	35.48	35.78	35.78	-0.31%	8,107,932
Aug 7, 2025	36.56	37.07	35.62	35.89	35.89	-1.81%	11,839,342
Aug 6, 2025	35.70	36.61	35.40	36.55	36.55	2.52%	13,212,206
Aug 5, 2025	35.61	35.77	34.91	35.65	35.65	0.79%	9,705,078
Aug 4, 2025	35.05	35.46	34.71	35.37	35.37	0.71%	10,718,227
Aug 1, 2025	35.14	35.91	34.68	35.12	35.12	0.83%	13,674,905
Jul 31, 2025	35.70	36.17	34.63	34.83	34.83	-3.22%	18,495,021
Jul 30, 2025	36.32	36.99	35.64	35.99	35.99	-0.42%	17,495,261
Jul 29, 2025	34.11	36.48	33.89	36.14	36.14	5.21%	22,075,471
Jul 28, 2025	33.46	34.57	33.46	34.35	34.35	3.09%	17,360,701
Jul 25, 2025	33.30	33.68	33.03	33.32	33.32	0.94%	12,044,569
Jul 24, 2025	33.00	33.55	32.80	33.01	33.01	-0.60%	9,312,766
Jul 23, 2025	32.90	33.92	32.32	33.21	33.21	0.48%	15,843,656