SHA:688230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.92	52.96	47.17	52.48	52.48	2.90%	1,488,213
Oct 22, 2026	52.73	52.97	50.93	51.00	51.00	-2.04%	762,021
Oct 21, 2026	52.89	53.38	51.91	52.06	52.06	-1.12%	541,244
Oct 20, 2026	50.61	53.50	50.15	52.65	52.65	3.62%	889,278
Oct 19, 2026	50.19	51.50	48.67	50.81	50.81	-0.12%	992,125
Oct 16, 2026	51.66	52.81	50.68	50.87	50.87	-0.57%	1,227,428
Oct 15, 2026	52.98	54.00	51.00	51.16	51.16	-6.06%	883,590
Oct 14, 2026	54.50	55.95	53.52	54.46	54.46	-0.60%	1,192,413
Oct 13, 2026	53.75	56.02	51.69	54.79	54.79	0.44%	1,352,067
Oct 12, 2026	54.99	55.43	52.67	54.55	54.55	-0.37%	1,294,447
Oct 9, 2026	54.55	55.80	51.58	54.75	54.75	-0.44%	1,481,635
Oct 8, 2026	58.80	58.80	54.48	54.99	54.99	-5.19%	1,107,820
Sep 30, 2026	59.40	60.29	57.82	58.00	58.00	-1.86%	726,356
Sep 29, 2026	58.07	59.45	57.93	59.10	59.10	1.76%	932,976
Sep 28, 2026	60.74	61.60	57.25	58.08	58.08	-4.80%	1,336,329
Sep 24, 2026	62.06	62.85	60.93	61.01	61.01	-2.93%	1,056,888
Sep 23, 2026	61.80	63.26	61.80	62.85	62.85	1.39%	1,129,768
Sep 22, 2026	62.19	63.16	61.76	61.99	61.99	0.49%	1,391,281
Sep 21, 2026	61.72	62.76	61.25	61.69	61.69	0.73%	1,416,997
Sep 18, 2026	59.99	61.60	59.89	61.24	61.24	3.45%	1,394,649
Sep 17, 2026	59.50	60.12	58.66	59.20	59.20	-0.37%	861,625
Sep 16, 2026	56.59	59.55	56.59	59.42	59.42	4.43%	1,010,368
Sep 15, 2026	57.00	57.70	56.22	56.90	56.90	0.51%	564,498
Sep 14, 2026	56.10	57.18	55.20	56.61	56.61	0.71%	658,713
Sep 11, 2026	56.99	57.92	55.08	56.21	56.21	-1.09%	912,868
Sep 10, 2026	57.02	57.74	56.66	56.83	56.83	-1.29%	626,999
Sep 9, 2026	57.60	58.82	57.09	57.57	57.57	-0.02%	824,668
Sep 8, 2026	59.20	59.20	57.37	57.58	57.58	-2.75%	1,117,909
Sep 7, 2026	59.92	60.80	58.58	59.21	59.21	-0.90%	1,536,196
Sep 4, 2026	58.95	62.85	58.76	59.75	59.75	2.96%	2,040,609
Sep 3, 2026	58.61	58.97	57.44	58.03	58.03	-	859,246
Sep 2, 2026	58.79	59.04	57.60	58.03	58.03	-1.79%	1,034,217
Sep 1, 2026	60.00	60.90	59.00	59.09	59.09	-2.27%	1,560,058
Aug 31, 2026	57.00	60.84	56.00	60.46	60.46	5.88%	2,762,179
Aug 28, 2026	57.21	59.14	56.56	57.10	57.10	2.85%	2,291,383
Aug 27, 2026	52.99	55.55	52.91	55.52	55.52	4.13%	1,076,599
Aug 26, 2026	54.00	54.76	52.84	53.32	53.32	-1.57%	875,683
Aug 25, 2026	52.07	54.54	51.44	54.17	54.17	1.90%	1,103,211
Aug 24, 2026	54.43	55.20	52.00	53.16	53.16	-2.46%	1,132,847
Aug 21, 2026	54.16	55.15	53.76	54.50	54.50	-0.37%	972,138
Aug 20, 2026	54.78	56.19	54.00	54.70	54.70	1.13%	1,065,456
Aug 19, 2026	56.80	57.27	53.78	54.09	54.09	-6.39%	1,643,624
Aug 18, 2026	58.21	58.33	56.42	57.78	57.78	-0.72%	1,357,239
Aug 17, 2026	55.00	58.20	54.62	58.20	58.20	5.70%	1,468,283
Aug 14, 2026	54.60	55.22	54.03	55.06	55.06	1.91%	963,752
Aug 13, 2026	55.80	55.80	54.01	54.03	54.03	-2.33%	1,153,462
Aug 12, 2026	55.02	56.15	55.00	55.32	55.32	-0.23%	1,138,769
Aug 11, 2026	55.30	56.17	53.86	55.45	55.45	1.22%	1,265,915
Aug 10, 2026	55.55	58.04	54.10	54.78	54.78	-1.05%	1,558,093
Aug 7, 2026	52.97	55.36	52.52	55.36	55.36	4.02%	1,848,962