SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	50.71	50.71	49.33	49.55	49.55	-1.98%	2,926,169
Sep 22, 2026	51.44	52.32	48.55	50.55	50.55	-1.75%	8,684,730
Sep 21, 2026	56.23	56.60	50.30	51.45	51.45	-6.86%	10,447,002
Sep 18, 2026	51.46	55.78	51.46	55.24	55.24	6.83%	6,527,510
Sep 17, 2026	48.78	53.00	48.33	51.71	51.71	5.68%	5,981,265
Sep 16, 2026	49.00	49.97	48.35	48.93	48.93	-0.85%	4,058,153
Sep 15, 2026	49.78	50.60	49.25	49.35	49.35	-1.89%	3,772,665
Sep 14, 2026	49.94	51.66	49.30	50.30	50.30	-	4,330,708
Sep 11, 2026	50.01	51.34	49.42	50.30	50.30	-2.14%	4,532,127
Sep 10, 2026	48.32	51.57	47.00	51.40	51.40	5.33%	7,613,888
Sep 9, 2026	47.15	49.33	46.50	48.80	48.80	4.27%	6,207,603
Sep 8, 2026	44.43	47.07	43.80	46.80	46.80	5.33%	6,111,344
Sep 7, 2026	43.33	44.98	43.00	44.43	44.43	4.08%	5,339,397
Sep 4, 2026	42.48	44.60	41.93	42.69	42.69	1.69%	6,964,439
Sep 3, 2026	40.59	42.20	40.31	41.98	41.98	3.94%	4,534,684
Sep 2, 2026	40.91	40.91	40.22	40.39	40.39	-2.08%	2,599,941
Sep 1, 2026	41.63	41.68	40.65	41.25	41.25	-0.41%	3,239,694
Aug 31, 2026	40.50	41.50	40.02	41.42	41.42	2.04%	3,889,198
Aug 28, 2026	40.98	42.42	40.51	40.59	40.59	-1.00%	3,297,352
Aug 27, 2026	40.80	41.35	40.02	41.00	41.00	0.42%	3,188,699
Aug 26, 2026	40.21	41.42	40.21	40.83	40.83	0.42%	2,426,565
Aug 25, 2026	40.81	40.88	39.62	40.66	40.66	0.07%	2,527,263
Aug 24, 2026	41.29	41.62	39.94	40.63	40.63	-1.72%	3,421,369
Aug 21, 2026	41.70	42.47	40.60	41.34	41.34	-2.13%	4,996,701
Aug 20, 2026	43.33	44.17	41.55	42.24	42.24	-0.82%	5,714,921
Aug 19, 2026	47.33	47.99	42.20	42.59	42.59	-12.42%	8,395,530
Aug 18, 2026	46.58	49.10	46.14	48.63	48.63	4.49%	8,199,415
Aug 17, 2026	46.76	47.96	45.46	46.54	46.54	-0.47%	7,352,477
Aug 14, 2026	47.60	47.99	46.00	46.76	46.76	-1.76%	3,315,005
Aug 13, 2026	49.30	49.30	47.50	47.60	47.60	-1.18%	3,152,002
Aug 12, 2026	47.16	48.38	47.14	48.17	48.17	1.45%	2,422,954
Aug 11, 2026	48.97	49.84	47.44	47.48	47.48	-2.98%	4,101,017
Aug 10, 2026	48.15	49.91	48.01	48.94	48.94	0.82%	4,078,474
Aug 7, 2026	48.25	48.65	47.27	48.54	48.54	0.75%	3,943,599
Aug 6, 2026	48.28	49.58	47.30	48.18	48.18	-1.19%	5,011,909
Aug 5, 2026	47.06	49.15	46.50	48.76	48.76	3.17%	6,096,017
Aug 4, 2026	46.18	47.99	44.70	47.26	47.26	3.87%	7,722,509
Aug 3, 2026	42.66	47.92	42.66	45.50	45.50	8.59%	8,449,817
Jul 31, 2026	42.49	43.10	41.82	41.90	41.90	0.84%	3,972,012
Jul 30, 2026	42.41	43.28	41.40	41.55	41.55	-3.93%	3,453,201
Jul 29, 2026	41.68	43.98	40.30	43.25	43.25	3.79%	5,975,835
Jul 28, 2026	43.11	45.14	41.20	41.67	41.67	-6.36%	5,679,266
Jul 27, 2026	41.69	45.06	41.10	44.50	44.50	7.18%	6,032,149
Jul 24, 2026	42.00	42.68	41.30	41.52	41.52	-3.42%	3,988,574
Jul 23, 2026	42.93	43.18	41.80	42.99	42.99	0.44%	4,985,618
Jul 22, 2026	43.14	43.85	42.20	42.80	42.80	-1.27%	5,416,005
Jul 21, 2026	43.20	43.84	40.00	43.35	43.35	0.84%	9,464,540
Jul 20, 2026	38.87	43.00	38.45	42.99	42.99	12.72%	14,549,087
Jul 17, 2026	41.45	41.50	37.80	38.14	38.14	-7.98%	9,425,722
Jul 16, 2026	48.53	48.68	41.20	41.63	41.45	-13.36%	13,225,668