SHA:688244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.55	15.39	14.01	14.14	14.14	-7.76%	7,016,635
Oct 29, 2026	16.59	16.68	15.24	15.33	15.33	-8.59%	7,867,731
Oct 28, 2026	16.10	17.30	15.77	16.77	16.77	4.55%	9,721,636
Oct 27, 2026	17.51	18.28	16.04	16.04	16.04	-10.04%	9,693,858
Oct 26, 2026	17.82	18.98	17.55	17.83	17.83	-0.89%	11,791,779
Oct 23, 2026	16.60	18.68	15.69	17.99	17.99	2.62%	14,098,335
Oct 22, 2026	18.80	19.60	17.43	17.53	17.53	-1.30%	12,257,705
Oct 21, 2026	19.29	19.36	17.57	17.76	17.76	-4.98%	9,855,387
Oct 20, 2026	18.10	19.28	17.60	18.69	18.69	2.98%	9,576,244
Oct 19, 2026	17.83	18.56	17.25	18.15	18.15	-0.71%	8,582,575
Oct 16, 2026	19.23	19.62	18.10	18.28	18.28	-5.04%	11,259,721
Oct 15, 2026	19.00	20.75	18.48	19.25	19.25	-3.80%	12,667,440
Oct 14, 2026	21.73	22.35	20.01	20.01	20.01	-7.19%	12,686,060
Oct 13, 2026	20.20	23.09	20.16	21.56	21.56	-0.05%	14,556,701
Oct 12, 2026	22.90	23.98	21.50	21.57	21.57	-10.13%	17,376,189
Oct 9, 2026	20.04	24.33	18.66	24.00	24.00	16.22%	23,637,056
Oct 8, 2026	21.23	21.44	19.84	20.65	20.65	-8.39%	16,178,556
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