SHA:688259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.95	31.00	29.82	30.27	30.27	-2.64%	916,747
Sep 10, 2026	31.53	31.53	31.02	31.09	31.09	-1.68%	673,663
Sep 9, 2026	31.35	31.86	30.93	31.62	31.62	1.35%	1,056,429
Sep 8, 2026	31.58	31.59	31.05	31.20	31.20	-0.95%	848,417
Sep 7, 2026	31.86	31.86	31.26	31.50	31.50	0.32%	835,271
Sep 4, 2026	31.80	32.66	31.20	31.40	31.40	-0.22%	1,458,334
Sep 3, 2026	31.40	32.25	31.01	31.47	31.47	0.67%	938,152
Sep 2, 2026	31.14	31.68	30.91	31.26	31.26	-0.64%	1,487,012
Sep 1, 2026	32.02	32.55	31.36	31.46	31.46	-1.81%	2,078,677
Aug 31, 2026	30.35	32.15	30.14	32.04	32.04	5.39%	1,532,407
Aug 28, 2026	30.73	30.86	30.12	30.40	30.40	-0.39%	865,444
Aug 27, 2026	29.55	30.53	29.37	30.52	30.52	3.28%	1,028,507
Aug 26, 2026	29.86	30.06	29.00	29.55	29.55	-0.67%	1,177,314
Aug 25, 2026	29.01	29.80	28.21	29.75	29.75	-0.93%	1,655,917
Aug 24, 2026	31.15	31.20	29.66	30.03	30.03	-3.16%	1,197,415
Aug 21, 2026	30.60	31.11	30.30	31.01	31.01	0.65%	859,068
Aug 20, 2026	30.59	31.31	30.19	30.81	30.81	1.65%	1,257,634
Aug 19, 2026	31.89	31.99	30.10	30.31	30.31	-5.28%	1,390,896
Aug 18, 2026	32.12	33.20	31.77	32.00	32.00	-0.22%	1,768,543
Aug 17, 2026	31.51	32.11	31.01	32.07	32.07	2.79%	1,160,860
Aug 14, 2026	30.87	31.22	30.71	31.20	31.20	1.66%	965,151
Aug 13, 2026	31.40	31.88	30.68	30.69	30.69	-1.35%	1,096,052
Aug 12, 2026	30.80	31.90	30.60	31.11	31.11	1.73%	1,549,059
Aug 11, 2026	30.01	30.93	30.01	30.58	30.58	-0.13%	972,369
Aug 10, 2026	30.62	30.69	30.00	30.62	30.62	0.03%	1,053,929
Aug 7, 2026	30.58	30.61	29.93	30.61	30.61	0.79%	1,334,934
Aug 6, 2026	29.93	30.57	29.78	30.37	30.37	0.83%	1,340,919
Aug 5, 2026	29.64	30.49	29.62	30.12	30.12	1.59%	1,641,810
Aug 4, 2026	29.00	29.87	28.80	29.65	29.65	3.31%	1,599,381
Aug 3, 2026	28.70	28.88	28.40	28.70	28.70	-1.00%	1,582,969
Jul 31, 2026	28.66	29.63	28.48	28.99	28.99	4.54%	2,413,961
Jul 30, 2026	27.95	28.45	27.36	27.73	27.73	-2.26%	1,473,304
Jul 29, 2026	27.22	28.60	27.22	28.37	28.37	3.73%	1,724,434
Jul 28, 2026	27.01	28.04	27.01	27.35	27.35	-1.44%	1,204,291
Jul 27, 2026	27.07	27.95	26.88	27.75	27.75	1.76%	1,367,962
Jul 24, 2026	27.37	27.99	27.06	27.27	27.27	-2.33%	1,508,889
Jul 23, 2026	28.42	28.64	27.61	27.92	27.92	-2.04%	1,739,724
Jul 22, 2026	29.39	29.39	28.22	28.50	28.50	-1.59%	2,153,562
Jul 21, 2026	27.90	28.96	26.11	28.96	28.96	4.29%	2,538,414
Jul 20, 2026	29.89	30.00	27.16	27.77	27.77	-5.61%	2,908,734
Jul 17, 2026	31.82	32.44	29.40	29.42	29.42	-8.18%	2,917,846
Jul 16, 2026	32.37	33.80	31.89	32.09	32.04	-2.05%	2,577,173
Jul 15, 2026	33.51	34.13	32.62	32.76	32.71	-3.36%	2,454,417
Jul 14, 2026	34.60	35.29	32.25	33.90	33.85	-2.02%	3,593,452
Jul 13, 2026	37.71	38.29	34.52	34.60	34.55	-8.54%	4,739,946
Jul 10, 2026	38.49	39.94	37.78	37.83	37.77	-1.71%	3,609,625
Jul 9, 2026	37.25	38.55	36.50	38.49	38.43	2.31%	3,359,681
Jul 8, 2026	37.16	38.54	35.62	37.62	37.56	0.08%	4,148,669
Jul 7, 2026	37.63	38.69	37.08	37.59	37.53	-1.29%	2,740,917
Jul 6, 2026	38.00	39.08	36.36	38.08	38.02	0.16%	4,138,367