SHA:688232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.50	19.26	17.80	17.83	17.83	-4.14%	4,745,702
Oct 29, 2026	18.83	19.05	18.45	18.60	18.60	-2.31%	3,467,107
Oct 28, 2026	19.50	19.50	18.59	19.04	19.04	1.01%	5,851,911
Oct 27, 2026	19.50	20.22	18.84	18.85	18.85	4.26%	9,032,407
Oct 26, 2026	18.17	18.30	17.91	18.08	18.08	-0.11%	3,004,530
Oct 23, 2026	17.43	18.18	16.90	18.10	18.10	3.08%	4,030,714
Oct 22, 2026	18.20	18.30	17.56	17.56	17.56	-3.41%	2,299,136
Oct 21, 2026	18.04	18.39	17.91	18.18	18.18	1.28%	2,155,861
Oct 20, 2026	17.51	18.04	17.41	17.95	17.95	2.10%	2,097,607
Oct 19, 2026	17.18	17.71	17.03	17.58	17.58	1.91%	1,726,157
Oct 16, 2026	17.61	17.78	17.10	17.25	17.25	-1.43%	1,975,192
Oct 15, 2026	17.90	18.03	17.47	17.50	17.50	-2.94%	2,116,192
Oct 14, 2026	18.13	18.22	17.90	18.03	18.03	-0.55%	1,860,520
Oct 13, 2026	18.04	18.22	17.79	18.13	18.13	0.11%	1,718,723
Oct 12, 2026	18.04	18.24	17.90	18.11	18.11	0.61%	2,143,432
Oct 9, 2026	17.54	18.11	17.35	18.00	18.00	2.39%	3,112,892
Oct 8, 2026	17.76	17.76	17.37	17.58	17.58	-0.45%	1,901,987
Sep 30, 2026	17.74	17.80	17.49	17.66	17.66	-	1,690,391
Sep 29, 2026	17.38	17.76	17.38	17.66	17.66	0.97%	1,757,729
Sep 28, 2026	17.51	17.55	17.14	17.49	17.49	0.23%	2,052,872
Sep 24, 2026	17.71	17.75	17.44	17.45	17.45	-1.52%	1,274,767
Sep 23, 2026	17.88	17.90	17.67	17.72	17.72	-0.73%	1,826,127
Sep 22, 2026	17.58	18.02	17.58	17.85	17.85	1.83%	2,929,384
Sep 21, 2026	17.50	17.62	17.37	17.53	17.53	0.46%	1,801,989
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