SHA:688265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	51.12	54.96	51.12	53.42	53.42	2.73%	3,653,372
Sep 22, 2026	47.27	55.98	47.13	52.00	52.00	7.00%	5,968,790
Sep 21, 2026	44.55	49.98	44.35	48.60	48.60	8.53%	4,522,876
Sep 18, 2026	41.10	46.27	41.10	44.78	44.78	9.84%	4,873,691
Sep 17, 2026	39.48	41.88	39.40	40.77	40.77	2.57%	2,772,913
Sep 16, 2026	38.30	40.04	38.30	39.75	39.75	1.90%	1,168,709
Sep 15, 2026	39.58	40.29	38.86	39.01	39.01	-1.66%	915,409
Sep 14, 2026	36.91	40.64	36.87	39.67	39.67	6.35%	2,049,825
Sep 11, 2026	37.94	38.10	36.30	37.30	37.30	-2.15%	1,131,636
Sep 10, 2026	39.40	39.40	37.60	38.12	38.12	-3.30%	1,044,936
Sep 9, 2026	39.90	40.48	39.02	39.42	39.42	-1.96%	1,150,809
Sep 8, 2026	38.33	40.58	38.20	40.21	40.21	3.85%	1,653,906
Sep 7, 2026	38.07	39.19	38.07	38.72	38.72	1.26%	1,084,401
Sep 4, 2026	40.00	40.24	37.90	38.24	38.24	-4.18%	1,814,074
Sep 3, 2026	40.81	41.33	39.24	39.91	39.91	-3.37%	1,972,012
Sep 2, 2026	40.92	41.40	38.93	41.30	41.30	-0.24%	3,398,567
Sep 1, 2026	39.08	41.98	38.80	41.40	41.40	4.94%	3,165,824
Aug 31, 2026	39.38	40.20	38.60	39.45	39.45	-1.87%	1,509,134
Aug 28, 2026	41.50	41.63	40.00	40.20	40.20	-3.92%	1,846,603
Aug 27, 2026	40.54	42.53	39.72	41.84	41.84	2.17%	3,136,210
Aug 26, 2026	43.00	44.28	40.37	40.95	40.95	-0.12%	2,915,564
Aug 25, 2026	39.80	41.49	38.91	41.00	41.00	2.42%	2,598,237
Aug 24, 2026	41.92	42.78	39.79	40.03	40.03	-5.37%	2,581,661
Aug 21, 2026	43.00	44.98	41.90	42.30	42.30	-5.69%	3,687,861
Aug 20, 2026	43.10	46.78	42.51	44.85	44.85	8.25%	5,399,404
Aug 19, 2026	46.30	46.30	41.00	41.43	41.43	-10.52%	4,194,063
Aug 18, 2026	47.49	48.09	45.45	46.30	46.30	-3.92%	3,718,320
Aug 17, 2026	49.29	49.29	46.61	48.19	48.19	-3.00%	4,437,442
Aug 14, 2026	51.87	51.87	48.65	49.68	49.68	-5.23%	5,768,962
Aug 13, 2026	43.25	52.42	42.65	52.42	52.42	20.01%	5,945,396
Aug 12, 2026	46.17	46.96	43.30	43.68	43.68	-5.43%	4,185,043
Aug 11, 2026	45.90	48.00	44.22	46.19	46.19	-0.77%	4,933,692
Aug 10, 2026	45.00	50.68	43.90	46.55	46.55	8.51%	7,118,234
Aug 7, 2026	35.80	42.90	35.52	42.90	42.90	20.00%	3,867,365
Aug 6, 2026	35.95	36.28	35.30	35.75	35.75	-0.56%	644,731
Aug 5, 2026	37.31	37.31	35.10	35.95	35.95	0.76%	1,110,778
Aug 4, 2026	34.48	36.88	33.83	35.68	35.68	5.62%	1,445,810
Aug 3, 2026	32.76	34.43	32.26	33.78	33.78	3.43%	889,874
Jul 31, 2026	31.91	32.85	31.91	32.66	32.66	3.16%	637,369
Jul 30, 2026	31.80	32.89	31.51	31.66	31.66	-2.01%	760,119
Jul 29, 2026	32.60	32.75	31.71	32.31	32.31	0.69%	671,597
Jul 28, 2026	32.70	34.16	31.98	32.09	32.09	-3.60%	900,972
Jul 27, 2026	31.40	34.20	31.40	33.29	33.29	3.87%	924,897
Jul 24, 2026	33.65	33.76	32.05	32.05	32.05	-5.57%	786,115
Jul 23, 2026	33.54	34.61	32.91	33.94	33.94	-0.53%	1,091,630
Jul 22, 2026	33.30	36.00	33.30	34.12	34.12	1.55%	1,385,340
Jul 21, 2026	34.13	34.26	31.75	33.60	33.60	-2.38%	1,526,946
Jul 20, 2026	33.80	36.00	33.26	34.42	34.42	1.27%	1,660,998
Jul 17, 2026	38.90	38.92	33.50	33.99	33.99	-13.38%	2,450,704
Jul 16, 2026	39.99	40.70	38.20	39.24	39.24	-2.87%	3,373,557