SHA:688209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.06	34.19	32.00	32.51	32.51	-1.13%	23,955,541
Sep 10, 2026	34.60	34.90	32.78	32.88	32.88	-3.07%	23,116,285
Sep 9, 2026	33.50	36.25	33.50	33.92	33.92	1.89%	31,839,548
Sep 8, 2026	33.75	33.92	31.88	33.29	33.29	-0.95%	23,929,129
Sep 7, 2026	34.80	36.05	32.77	33.61	33.61	-2.58%	38,459,967
Sep 4, 2026	32.73	36.30	32.73	34.50	34.50	3.63%	39,878,954
Sep 3, 2026	30.54	34.50	30.10	33.29	33.29	10.75%	41,323,354
Sep 2, 2026	30.01	30.50	29.42	30.06	30.06	-0.60%	19,719,229
Sep 1, 2026	28.90	30.54	28.90	30.24	30.24	5.18%	30,594,770
Aug 31, 2026	29.13	29.48	27.73	28.75	28.75	-2.67%	33,994,810
Aug 28, 2026	23.90	29.54	23.90	29.54	29.54	19.98%	60,424,970
Aug 27, 2026	22.43	24.69	22.43	24.62	24.62	9.86%	19,765,310
Aug 26, 2026	22.40	22.66	21.88	22.41	22.41	-0.44%	7,009,455
Aug 25, 2026	21.95	22.66	21.20	22.51	22.51	0.94%	8,681,303
Aug 24, 2026	23.18	23.33	21.66	22.30	22.30	-3.13%	9,888,190
Aug 21, 2026	21.60	23.38	21.47	23.02	23.02	5.21%	13,765,053
Aug 20, 2026	21.26	22.09	21.01	21.88	21.88	3.75%	8,740,745
Aug 19, 2026	22.63	22.79	20.95	21.09	21.09	-8.62%	11,230,979
Aug 18, 2026	23.15	23.38	22.54	23.08	23.08	-1.24%	7,455,399
Aug 17, 2026	22.00	23.37	21.91	23.37	23.37	6.18%	10,968,431
Aug 14, 2026	21.72	22.19	21.55	22.01	22.01	2.37%	5,873,166
Aug 13, 2026	22.20	22.40	21.49	21.50	21.50	-2.41%	9,042,300
Aug 12, 2026	21.95	22.20	21.82	22.03	22.03	0.59%	6,505,463
Aug 11, 2026	21.99	22.58	21.84	21.90	21.90	-0.41%	10,131,993
Aug 10, 2026	22.23	22.50	21.55	21.99	21.99	-1.08%	8,286,198
Aug 7, 2026	21.70	22.36	21.51	22.23	22.23	1.65%	9,218,066
Aug 6, 2026	21.36	22.22	21.18	21.87	21.87	0.78%	8,991,166
Aug 5, 2026	20.80	22.14	20.69	21.70	21.70	3.73%	10,471,065
Aug 4, 2026	19.94	21.15	19.94	20.92	20.92	5.55%	10,762,785
Aug 3, 2026	20.50	20.90	19.80	19.82	19.82	-4.76%	10,453,205
Jul 31, 2026	20.89	21.76	20.76	20.81	20.81	5.21%	13,374,709
Jul 30, 2026	20.85	20.95	19.70	19.78	19.78	-6.43%	12,549,314
Jul 29, 2026	21.62	22.00	20.28	21.14	21.14	-2.22%	12,363,590
Jul 28, 2026	21.77	22.29	21.21	21.62	21.62	-3.01%	8,753,714
Jul 27, 2026	21.84	22.29	20.88	22.29	22.29	2.06%	12,181,961
Jul 24, 2026	20.60	22.61	20.52	21.84	21.84	4.20%	17,158,900
Jul 23, 2026	21.61	21.90	20.63	20.96	20.96	-2.51%	12,062,000
Jul 22, 2026	21.79	22.80	21.40	21.50	21.50	-3.28%	13,501,240
Jul 21, 2026	21.61	22.44	19.95	22.23	22.23	4.27%	17,489,760
Jul 20, 2026	22.50	23.16	20.55	21.32	21.32	-2.60%	23,493,020
Jul 17, 2026	24.54	25.00	21.80	21.89	21.89	-11.63%	21,795,439
Jul 16, 2026	26.60	27.45	24.68	24.77	24.77	-7.99%	17,043,287
Jul 15, 2026	28.30	28.45	26.26	26.92	26.92	-4.67%	18,668,920
Jul 14, 2026	27.25	29.18	25.80	28.24	28.24	3.25%	22,680,113
Jul 13, 2026	27.05	27.94	26.38	27.35	27.35	-1.08%	16,824,680
Jul 10, 2026	28.70	29.39	27.65	27.65	27.65	-3.96%	19,205,028
Jul 9, 2026	28.00	29.20	27.61	28.79	28.79	4.88%	20,959,432
Jul 8, 2026	26.27	27.97	24.60	27.45	27.45	5.37%	21,128,379
Jul 7, 2026	26.88	26.92	25.47	26.05	26.05	-3.04%	11,438,876
Jul 6, 2026	27.68	27.88	26.33	26.93	26.87	-2.11%	14,771,751