SHA:688232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.29	17.56	17.25	17.45	17.45	1.34%	1,467,720
Sep 17, 2026	17.30	17.37	17.13	17.22	17.22	-0.63%	1,212,720
Sep 16, 2026	17.32	17.39	17.03	17.33	17.33	0.06%	1,430,624
Sep 15, 2026	17.39	17.47	17.24	17.32	17.32	-0.29%	1,165,990
Sep 14, 2026	17.40	17.47	17.11	17.37	17.37	-	2,585,086
Sep 11, 2026	17.61	17.61	17.13	17.37	17.37	-0.74%	3,105,547
Sep 10, 2026	17.60	17.69	17.42	17.50	17.50	-1.02%	1,343,085
Sep 9, 2026	18.07	18.14	17.58	17.68	17.68	-2.43%	2,577,170
Sep 8, 2026	18.17	18.35	17.99	18.12	18.12	-0.11%	1,557,513
Sep 7, 2026	18.30	18.52	18.12	18.14	18.14	-0.98%	2,174,679
Sep 4, 2026	18.21	18.74	18.05	18.32	18.32	2.00%	3,031,510
Sep 3, 2026	18.24	18.43	17.96	17.96	17.96	-1.26%	1,711,857
Sep 2, 2026	18.56	18.66	18.15	18.19	18.19	-2.47%	2,065,325
Sep 1, 2026	18.32	18.75	18.32	18.65	18.65	1.80%	2,675,401
Aug 31, 2026	18.15	18.44	17.97	18.32	18.32	0.77%	2,279,376
Aug 28, 2026	18.12	18.55	18.01	18.18	18.18	1.39%	2,407,878
Aug 27, 2026	17.96	18.01	17.68	17.93	17.93	-0.44%	1,924,786
Aug 26, 2026	18.14	18.25	17.98	18.01	18.01	-0.39%	1,341,218
Aug 25, 2026	17.88	18.24	17.75	18.08	18.08	0.95%	1,482,776
Aug 24, 2026	18.11	18.36	17.82	17.91	17.91	-1.38%	2,116,873
Aug 21, 2026	18.47	18.47	18.08	18.16	18.16	-1.14%	1,257,847
Aug 20, 2026	18.18	18.52	18.03	18.37	18.37	1.89%	1,842,979
Aug 19, 2026	18.46	18.61	17.99	18.03	18.03	-3.12%	2,440,194
Aug 18, 2026	18.81	18.81	18.24	18.61	18.61	-0.85%	2,101,618
Aug 17, 2026	18.80	18.82	18.45	18.77	18.77	-0.21%	1,860,377
Aug 14, 2026	19.07	19.27	18.61	18.81	18.81	-0.84%	2,121,248
Aug 13, 2026	19.39	19.54	18.91	18.97	18.97	-1.15%	2,157,868
Aug 12, 2026	19.22	19.66	19.03	19.19	19.19	-0.05%	1,823,641
Aug 11, 2026	19.27	19.49	19.03	19.20	19.20	-1.03%	2,023,410
Aug 10, 2026	19.25	19.44	18.96	19.40	19.40	0.78%	2,768,176
Aug 7, 2026	19.14	19.46	18.74	19.25	19.25	-0.77%	3,852,485
Aug 6, 2026	19.60	19.91	19.23	19.40	19.40	-1.42%	3,610,645
Aug 5, 2026	19.73	20.37	19.60	19.68	19.68	0.41%	4,254,540
Aug 4, 2026	19.35	19.84	19.20	19.60	19.60	1.61%	3,943,939
Aug 3, 2026	18.81	19.35	18.70	19.29	19.29	2.66%	4,939,010
Jul 31, 2026	17.98	19.04	17.75	18.79	18.79	6.10%	5,869,954
Jul 30, 2026	17.48	18.10	17.43	17.71	17.71	1.26%	2,854,035
Jul 29, 2026	17.05	17.63	17.05	17.49	17.49	1.57%	2,823,553
Jul 28, 2026	16.95	17.37	16.71	17.22	17.22	1.77%	3,975,917
Jul 27, 2026	16.68	17.08	16.56	16.92	16.92	-0.18%	3,683,116
Jul 24, 2026	17.38	17.38	16.91	16.95	16.95	-2.42%	2,300,060
Jul 23, 2026	17.59	17.59	17.20	17.37	17.37	-1.03%	1,982,000
Jul 22, 2026	17.87	17.95	17.22	17.55	17.55	-1.68%	3,661,050
Jul 21, 2026	18.08	18.37	17.57	17.85	17.85	-1.38%	5,280,525
Jul 20, 2026	17.84	18.18	17.50	18.10	18.10	1.91%	3,542,373
Jul 17, 2026	18.50	18.64	17.60	17.76	17.76	-3.06%	3,787,537
Jul 16, 2026	18.20	18.55	17.84	18.32	18.32	2.52%	3,178,798
Jul 15, 2026	17.63	18.30	17.56	17.87	17.87	1.53%	3,422,543
Jul 14, 2026	18.14	18.14	17.31	17.60	17.60	-0.90%	2,917,463
Jul 13, 2026	18.36	18.62	17.70	17.76	17.76	-3.58%	4,040,778