SHA:688244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.48	22.56	19.74	22.54	22.54	6.12%	22,226,852
Sep 29, 2026	19.18	23.20	18.80	21.24	21.24	7.27%	23,863,602
Sep 28, 2026	17.06	19.80	16.72	19.80	19.80	20.00%	14,765,272
Sep 24, 2026	17.07	17.07	16.33	16.50	16.50	-1.43%	6,433,681
Sep 23, 2026	17.28	18.80	16.70	16.74	16.74	-3.85%	8,513,088
Sep 22, 2026	16.66	17.56	16.49	17.41	17.41	6.42%	12,277,056
Sep 21, 2026	15.90	16.50	15.66	16.36	16.36	2.89%	10,218,187
Sep 18, 2026	14.80	16.84	14.70	15.90	15.90	9.35%	14,974,942
Sep 17, 2026	15.44	15.58	14.54	14.54	14.54	-5.58%	10,831,585
Sep 16, 2026	16.28	16.75	15.32	15.40	15.40	-9.25%	14,822,468
Sep 15, 2026	17.73	18.93	16.19	16.97	16.97	3.22%	21,529,428
Sep 14, 2026	16.19	16.44	16.19	16.44	16.44	20.00%	7,276,065
Sep 11, 2026	14.27	14.54	13.46	13.70	13.70	-3.52%	2,373,969
Sep 10, 2026	14.59	14.59	14.12	14.20	14.20	-2.07%	1,322,547
Sep 9, 2026	14.86	14.91	14.42	14.50	14.50	-2.42%	1,650,281
Sep 8, 2026	14.99	15.01	14.65	14.86	14.86	-	1,681,695
Sep 7, 2026	15.18	15.29	14.76	14.86	14.86	-2.37%	2,415,462
Sep 4, 2026	14.89	15.68	14.89	15.22	15.22	2.08%	2,487,049
Sep 3, 2026	15.15	15.51	14.90	14.91	14.91	-2.10%	2,040,031
Sep 2, 2026	15.40	15.40	15.00	15.23	15.23	-1.61%	1,588,502
Sep 1, 2026	15.43	15.50	15.06	15.48	15.48	0.32%	2,535,523
Aug 31, 2026	14.65	15.48	14.38	15.43	15.43	2.25%	3,154,844
Aug 28, 2026	15.40	15.88	15.08	15.09	15.09	0.07%	3,152,449
Aug 27, 2026	14.99	15.17	14.82	15.08	15.08	1.14%	1,602,722
Aug 26, 2026	15.33	15.33	14.84	14.91	14.91	-2.29%	1,179,846
Aug 25, 2026	14.69	15.39	14.69	15.26	15.26	2.07%	2,172,129
Aug 24, 2026	14.81	14.95	14.46	14.95	14.95	-0.07%	1,551,301
Aug 21, 2026	14.89	15.11	14.68	14.96	14.96	-0.73%	1,217,606
Aug 20, 2026	14.75	15.39	14.75	15.07	15.07	3.01%	1,955,120
Aug 19, 2026	15.23	15.41	14.63	14.63	14.63	-4.88%	1,794,722
Aug 18, 2026	15.27	15.58	14.94	15.38	15.38	-0.84%	2,312,349
Aug 17, 2026	15.40	15.54	15.15	15.51	15.51	0.71%	1,713,076
Aug 14, 2026	15.50	15.79	15.27	15.40	15.40	-1.09%	1,662,805
Aug 13, 2026	15.85	16.08	15.51	15.57	15.57	-1.64%	1,442,424
Aug 12, 2026	15.92	15.96	15.66	15.83	15.83	0.13%	1,153,920
Aug 11, 2026	16.10	16.10	15.58	15.81	15.81	-1.80%	1,647,138
Aug 10, 2026	15.68	16.25	15.61	16.10	16.10	2.16%	2,156,807
Aug 7, 2026	15.88	15.96	15.10	15.76	15.76	-1.87%	3,488,164
Aug 6, 2026	15.52	16.48	15.52	16.06	16.06	2.62%	4,504,166
Aug 5, 2026	15.50	16.05	15.44	15.65	15.65	0.26%	2,713,759
Aug 4, 2026	15.40	15.78	15.31	15.61	15.61	2.90%	2,518,124
Aug 3, 2026	14.78	15.19	14.63	15.17	15.17	2.64%	2,915,207
Jul 31, 2026	13.82	15.07	13.82	14.78	14.78	6.95%	3,372,303
Jul 30, 2026	13.67	14.34	13.65	13.82	13.82	-0.93%	2,322,014
Jul 29, 2026	13.83	14.08	13.52	13.95	13.95	2.05%	1,499,696
Jul 28, 2026	13.46	13.89	13.19	13.67	13.67	1.79%	1,792,953
Jul 27, 2026	12.80	13.47	12.80	13.43	13.43	3.71%	1,909,173
Jul 24, 2026	13.25	13.37	12.95	12.95	12.95	-2.78%	1,453,742
Jul 23, 2026	13.58	13.90	13.04	13.32	13.32	-3.83%	2,683,880
Jul 22, 2026	13.51	14.46	13.35	13.85	13.85	0.95%	2,651,516