SHA:688251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.98	19.10	18.39	18.45	18.45	-2.07%	1,505,324
Sep 29, 2026	18.56	18.99	17.72	18.84	18.84	1.78%	2,613,211
Sep 28, 2026	18.53	18.55	17.77	18.51	18.51	0.33%	2,855,414
Sep 24, 2026	19.15	19.55	18.28	18.45	18.45	-3.66%	2,778,984
Sep 23, 2026	19.10	19.37	18.85	19.15	19.15	0.21%	2,196,979
Sep 22, 2026	18.65	19.23	18.65	19.11	19.11	2.14%	2,969,107
Sep 21, 2026	18.70	18.94	18.31	18.71	18.71	1.46%	3,145,080
Sep 18, 2026	18.53	19.00	18.38	18.44	18.44	-	3,537,745
Sep 17, 2026	18.53	18.90	18.28	18.44	18.44	0.60%	3,150,750
Sep 16, 2026	18.07	18.43	17.83	18.33	18.33	1.16%	1,508,930
Sep 15, 2026	18.78	18.90	18.02	18.12	18.12	-3.26%	1,375,582
Sep 14, 2026	18.59	18.78	18.06	18.73	18.73	1.24%	2,866,811
Sep 11, 2026	19.08	19.18	18.30	18.50	18.50	-4.00%	2,111,588
Sep 10, 2026	19.57	19.60	18.98	19.27	19.27	-1.43%	1,591,756
Sep 9, 2026	19.86	20.05	19.49	19.55	19.55	-1.56%	1,099,578
Sep 8, 2026	20.28	20.28	19.63	19.86	19.86	-0.70%	1,200,965
Sep 7, 2026	20.03	20.50	19.89	20.00	20.00	-0.35%	1,415,829
Sep 4, 2026	20.39	20.70	19.86	20.07	20.07	-0.99%	1,134,279
Sep 3, 2026	21.11	21.21	20.11	20.27	20.27	-4.16%	1,220,714
Sep 2, 2026	21.22	21.61	20.78	21.15	21.15	-0.33%	2,065,423
Sep 1, 2026	20.80	21.64	20.20	21.22	21.22	2.27%	2,576,296
Aug 31, 2026	20.29	20.88	19.84	20.75	20.75	3.34%	2,151,571
Aug 28, 2026	19.61	20.40	19.61	20.08	20.08	1.93%	2,089,250
Aug 27, 2026	19.75	20.59	19.40	19.70	19.70	-1.50%	2,771,750
Aug 26, 2026	20.99	21.33	19.72	20.00	20.00	-6.59%	2,728,630
Aug 25, 2026	20.66	21.45	20.36	21.41	21.41	3.53%	1,759,338
Aug 24, 2026	21.38	21.49	20.32	20.68	20.68	-3.50%	1,998,047
Aug 21, 2026	21.30	21.57	21.04	21.43	21.43	0.42%	897,209
Aug 20, 2026	21.25	21.65	21.08	21.34	21.34	1.04%	924,290
Aug 19, 2026	22.04	22.33	21.01	21.12	21.12	-5.08%	1,580,821
Aug 18, 2026	22.19	22.47	22.00	22.25	22.25	-0.13%	1,082,142
Aug 17, 2026	21.70	22.39	21.54	22.28	22.28	2.72%	1,272,545
Aug 14, 2026	21.90	22.06	21.42	21.69	21.69	-0.96%	1,450,926
Aug 13, 2026	21.77	22.27	21.71	21.90	21.90	0.41%	1,309,063
Aug 12, 2026	21.80	21.99	21.12	21.81	21.81	2.01%	1,919,466
Aug 11, 2026	21.79	21.79	20.84	21.38	21.38	-1.29%	1,096,344
Aug 10, 2026	21.77	21.79	20.98	21.66	21.66	-0.32%	1,653,455
Aug 7, 2026	21.20	21.80	20.93	21.73	21.73	1.78%	1,543,379
Aug 6, 2026	21.10	21.62	20.91	21.35	21.35	0.66%	2,104,455
Aug 5, 2026	20.80	21.91	20.51	21.21	21.21	1.97%	3,628,523
Aug 4, 2026	20.39	20.92	20.10	20.80	20.80	3.43%	2,377,385
Aug 3, 2026	19.57	20.19	19.18	20.11	20.11	4.09%	2,207,644
Jul 31, 2026	19.10	19.59	18.90	19.32	19.32	4.43%	3,193,633
Jul 30, 2026	19.19	19.46	18.38	18.50	18.50	-2.94%	2,030,742
Jul 29, 2026	18.99	19.39	18.22	19.06	19.06	0.21%	1,959,869
Jul 28, 2026	18.94	19.59	18.63	19.02	19.02	0.42%	2,233,451
Jul 27, 2026	18.21	19.16	18.01	18.94	18.94	4.01%	1,952,382
Jul 24, 2026	18.17	18.58	17.91	18.21	18.21	-1.19%	1,977,882
Jul 23, 2026	18.05	18.48	17.83	18.43	18.43	1.54%	1,943,763
Jul 22, 2026	18.54	18.96	18.04	18.15	18.15	-2.47%	1,808,904