SHA:688236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.08	14.43	14.08	14.23	14.23	0.85%	1,307,777
Sep 29, 2026	14.25	14.38	13.90	14.11	14.11	-0.07%	1,247,677
Sep 28, 2026	14.29	14.32	13.94	14.12	14.12	-	1,599,348
Sep 24, 2026	14.54	14.67	14.09	14.12	14.12	-3.16%	2,115,861
Sep 23, 2026	14.21	14.75	14.09	14.58	14.58	3.04%	2,696,225
Sep 22, 2026	14.15	14.34	14.02	14.15	14.15	-0.21%	1,624,070
Sep 21, 2026	13.75	14.23	13.75	14.18	14.18	2.60%	2,122,329
Sep 18, 2026	13.52	13.97	13.52	13.82	13.82	1.84%	1,573,880
Sep 17, 2026	13.43	13.61	13.32	13.57	13.57	1.50%	1,360,064
Sep 16, 2026	13.41	13.50	13.19	13.37	13.37	-0.15%	1,372,505
Sep 15, 2026	13.64	13.64	13.38	13.39	13.39	-1.47%	877,342
Sep 14, 2026	13.26	13.70	13.21	13.59	13.59	1.65%	1,412,186
Sep 11, 2026	13.66	13.71	13.20	13.37	13.37	-2.48%	1,968,336
Sep 10, 2026	13.91	13.91	13.70	13.71	13.71	-1.30%	1,224,770
Sep 9, 2026	14.06	14.16	13.84	13.89	13.89	-1.91%	1,295,643
Sep 8, 2026	13.92	14.23	13.91	14.16	14.16	1.36%	1,653,921
Sep 7, 2026	14.41	14.41	13.97	13.97	13.97	-1.62%	2,025,904
Sep 4, 2026	14.47	14.47	14.13	14.20	14.20	1.07%	1,578,411
Sep 3, 2026	14.05	14.21	14.01	14.05	14.05	0.50%	1,715,638
Sep 2, 2026	14.19	14.24	13.95	13.98	13.98	-1.83%	2,764,303
Sep 1, 2026	13.92	14.57	13.90	14.24	14.24	2.15%	3,521,445
Aug 31, 2026	14.37	14.37	13.65	13.94	13.94	-2.92%	3,475,634
Aug 28, 2026	14.58	14.58	14.33	14.36	14.36	-1.51%	1,995,133
Aug 27, 2026	14.61	14.61	14.35	14.58	14.58	-0.34%	1,533,920
Aug 26, 2026	14.53	14.71	14.40	14.63	14.63	0.69%	1,758,125
Aug 25, 2026	14.30	14.55	14.11	14.53	14.53	2.04%	1,665,377
Aug 24, 2026	14.55	14.66	14.15	14.24	14.24	-1.73%	2,164,158
Aug 21, 2026	14.85	14.94	14.39	14.49	14.49	-3.98%	2,016,001
Aug 20, 2026	14.46	15.26	14.46	15.09	15.09	4.79%	3,635,381
Aug 19, 2026	14.74	14.76	14.25	14.40	14.40	-2.37%	2,159,590
Aug 18, 2026	15.05	15.17	14.61	14.75	14.75	-1.67%	2,396,591
Aug 17, 2026	14.97	15.38	14.72	15.00	15.00	0.07%	3,250,876
Aug 14, 2026	15.17	15.34	14.82	14.99	14.99	-0.40%	2,034,145
Aug 13, 2026	15.21	15.45	15.00	15.05	15.05	-1.76%	2,617,374
Aug 12, 2026	15.21	15.55	15.21	15.32	15.32	-	1,680,621
Aug 11, 2026	15.34	15.58	15.16	15.32	15.32	-0.58%	1,957,889
Aug 10, 2026	15.16	15.50	14.93	15.41	15.41	1.92%	2,743,411
Aug 7, 2026	14.72	15.15	14.45	15.12	15.12	3.85%	2,514,136
Aug 6, 2026	14.62	14.81	14.43	14.56	14.56	-1.15%	1,132,558
Aug 5, 2026	15.18	15.18	14.60	14.73	14.73	-0.94%	1,851,356
Aug 4, 2026	14.85	15.01	14.63	14.87	14.87	1.71%	2,622,953
Aug 3, 2026	14.21	14.66	14.12	14.62	14.62	2.52%	2,102,938
Jul 31, 2026	14.14	14.50	14.14	14.26	14.26	1.21%	1,449,091
Jul 30, 2026	14.30	14.63	14.05	14.09	14.09	-0.77%	2,126,730
Jul 29, 2026	13.80	14.28	13.63	14.20	14.20	3.27%	2,313,498
Jul 28, 2026	13.82	13.97	13.69	13.75	13.75	-0.72%	1,605,749
Jul 27, 2026	13.20	14.00	13.11	13.85	13.85	4.61%	2,487,300
Jul 24, 2026	13.71	13.80	13.19	13.24	13.24	-4.40%	1,914,052
Jul 23, 2026	13.61	13.92	13.50	13.85	13.85	0.73%	2,383,128
Jul 22, 2026	13.86	14.20	13.66	13.75	13.75	-0.22%	2,850,111