SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	46.91	47.84	44.73	45.30	45.30	-2.64%	20,603,379
Sep 25, 2025	48.96	48.96	45.43	46.53	46.53	4.54%	32,841,212
Sep 24, 2025	37.20	44.51	37.20	44.51	44.51	20.01%	21,109,937
Sep 23, 2025	35.10	37.41	33.58	37.09	37.09	6.73%	13,093,224
Sep 22, 2025	34.30	34.90	34.03	34.75	34.75	1.11%	4,012,005
Sep 19, 2025	34.61	35.25	33.85	34.37	34.37	-0.52%	4,666,409
Sep 18, 2025	35.24	35.88	34.10	34.55	34.55	-1.43%	7,675,668
Sep 17, 2025	34.45	35.50	34.34	35.05	35.05	1.74%	4,794,713
Sep 16, 2025	34.50	34.62	33.87	34.45	34.45	-0.29%	4,222,276
Sep 15, 2025	35.20	35.57	34.50	34.55	34.55	-0.89%	4,349,851
Sep 12, 2025	34.22	35.38	33.78	34.86	34.86	3.32%	6,570,774
Sep 11, 2025	32.00	33.76	31.63	33.74	33.74	4.95%	5,748,585
Sep 10, 2025	32.30	32.72	31.73	32.15	32.15	-0.46%	3,327,995
Sep 9, 2025	33.64	33.64	32.15	32.30	32.30	-3.95%	3,841,888
Sep 8, 2025	33.51	33.88	33.04	33.63	33.63	0.39%	3,918,134
Sep 5, 2025	32.45	33.58	32.15	33.50	33.50	3.65%	4,349,510
Sep 4, 2025	33.85	34.04	31.47	32.32	32.32	-4.49%	6,066,267
Sep 3, 2025	35.08	35.23	33.68	33.84	33.84	-2.39%	4,937,997
Sep 2, 2025	37.31	37.31	34.61	34.67	34.67	-7.10%	8,354,550
Sep 1, 2025	36.80	37.58	36.78	37.32	37.32	2.08%	5,633,313
Aug 29, 2025	37.80	37.80	36.51	36.56	36.56	-3.20%	5,993,041
Aug 28, 2025	37.41	37.93	35.98	37.77	37.77	1.50%	8,936,689
Aug 27, 2025	37.32	38.68	37.00	37.21	37.21	-0.64%	9,474,441
Aug 26, 2025	38.50	38.70	36.90	37.45	37.45	-4.24%	8,990,090
Aug 25, 2025	38.80	40.50	38.10	39.11	39.11	-1.78%	16,226,170
Aug 22, 2025	37.13	40.37	37.02	39.82	39.82	7.13%	10,920,909
Aug 21, 2025	37.89	37.89	36.61	37.17	37.17	-1.01%	5,393,998
Aug 20, 2025	36.81	37.68	35.92	37.55	37.55	1.21%	6,853,756
Aug 19, 2025	35.80	37.80	35.66	37.10	37.10	3.26%	7,745,449
Aug 18, 2025	36.00	36.50	35.50	35.93	35.93	2.31%	6,751,811
Aug 15, 2025	33.80	35.23	33.78	35.12	35.12	4.12%	6,785,986
Aug 14, 2025	34.73	35.20	33.70	33.73	33.73	-3.02%	6,321,737
Aug 13, 2025	34.75	35.14	34.30	34.78	34.78	-0.51%	6,008,470
Aug 12, 2025	34.32	35.24	33.68	34.96	34.96	1.10%	8,066,546
Aug 11, 2025	34.38	34.90	34.00	34.58	34.58	0.64%	6,008,789
Aug 8, 2025	35.88	35.89	34.31	34.36	34.36	-4.69%	8,596,482
Aug 7, 2025	33.58	36.80	33.18	36.05	36.05	8.95%	14,494,141
Aug 6, 2025	32.38	33.09	32.26	33.09	33.09	1.57%	4,477,532
Aug 5, 2025	32.27	32.99	31.83	32.58	32.58	1.34%	4,898,652
Aug 4, 2025	31.70	32.19	31.50	32.15	32.15	0.66%	3,634,999
Aug 1, 2025	32.45	32.51	31.80	31.94	31.94	-0.75%	3,739,462
Jul 31, 2025	32.28	33.30	31.95	32.18	32.18	-0.46%	6,652,729
Jul 30, 2025	33.20	33.20	31.90	32.33	32.33	-2.50%	5,730,339
Jul 29, 2025	32.80	33.49	32.61	33.16	33.16	0.64%	6,297,984
Jul 28, 2025	33.02	33.17	32.43	32.95	32.95	0.30%	5,542,739
Jul 25, 2025	32.59	32.95	31.65	32.85	32.85	0.92%	5,738,123
Jul 24, 2025	32.48	33.23	32.20	32.55	32.55	0.25%	4,746,168
Jul 23, 2025	32.30	32.94	32.01	32.47	32.47	0.93%	4,490,425
Jul 22, 2025	32.19	32.89	32.00	32.17	32.17	-0.06%	3,788,000
Jul 21, 2025	32.16	32.60	31.91	32.19	32.19	-0.83%	4,253,011