SHA:688259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	32.86	33.26	31.93	31.99	31.99	-2.20%	1,153,641
Sep 29, 2026	33.34	33.34	32.41	32.71	32.71	-0.61%	1,230,376
Sep 28, 2026	33.45	34.69	32.70	32.91	32.91	-1.29%	2,565,380
Sep 24, 2026	33.00	33.72	32.72	33.34	33.34	0.79%	1,455,999
Sep 23, 2026	32.40	33.26	32.32	33.08	33.08	2.16%	1,243,545
Sep 22, 2026	32.28	32.77	32.21	32.38	32.38	0.78%	961,525
Sep 21, 2026	32.32	32.49	31.76	32.13	32.13	0.66%	825,163
Sep 18, 2026	31.50	32.45	31.50	31.92	31.92	2.14%	1,321,738
Sep 17, 2026	31.32	31.96	30.94	31.25	31.25	-0.16%	1,074,530
Sep 16, 2026	30.38	31.39	30.12	31.30	31.30	3.54%	789,100
Sep 15, 2026	30.70	30.81	30.16	30.23	30.23	-1.27%	415,060
Sep 14, 2026	30.50	30.86	30.01	30.62	30.62	1.16%	534,574
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