SHA:688270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	54.70	54.70	52.82	53.01	53.01	-3.50%	4,868,916
Sep 10, 2026	55.74	56.09	54.77	54.93	54.93	-1.70%	3,780,632
Sep 9, 2026	56.50	56.81	55.60	55.88	55.88	-1.11%	3,958,706
Sep 8, 2026	56.28	57.68	56.20	56.51	56.51	0.39%	3,810,216
Sep 7, 2026	56.66	56.99	55.75	56.29	56.29	-0.76%	4,268,719
Sep 4, 2026	58.10	58.36	56.42	56.72	56.72	-1.36%	4,234,360
Sep 3, 2026	58.10	58.18	57.02	57.50	57.50	-0.17%	2,834,690
Sep 2, 2026	56.90	58.55	56.42	57.60	57.60	0.19%	3,647,798
Sep 1, 2026	58.50	59.07	57.21	57.49	57.49	-1.91%	4,826,591
Aug 31, 2026	58.00	60.01	57.80	58.61	58.61	-1.78%	5,908,857
Aug 28, 2026	60.80	61.64	59.60	59.67	59.67	-2.63%	5,469,961
Aug 27, 2026	59.78	61.60	59.51	61.28	61.28	-3.36%	8,172,850
Aug 26, 2026	59.30	63.76	58.50	63.41	63.41	7.06%	7,610,147
Aug 25, 2026	57.65	59.43	56.77	59.23	59.23	0.75%	4,540,373
Aug 24, 2026	61.00	61.50	57.90	58.79	58.79	-5.01%	6,492,947
Aug 21, 2026	60.85	63.64	60.81	61.89	61.89	0.70%	5,870,023
Aug 20, 2026	65.91	66.50	61.40	61.46	61.46	-8.39%	10,802,044
Aug 19, 2026	71.00	71.53	66.77	67.09	67.09	-2.13%	14,387,866
Aug 18, 2026	68.36	69.32	67.49	68.55	68.55	-0.51%	6,368,596
Aug 17, 2026	67.65	68.90	66.93	68.90	68.90	3.38%	5,779,858
Aug 14, 2026	65.05	66.80	64.57	66.65	66.65	3.72%	5,714,251
Aug 13, 2026	66.78	67.45	64.26	64.26	64.26	-2.19%	6,373,413
Aug 12, 2026	64.96	66.59	64.50	65.70	65.70	0.92%	6,451,638
Aug 11, 2026	65.36	67.29	65.05	65.10	65.10	-7.33%	9,887,722
Aug 10, 2026	70.50	70.98	67.03	70.25	70.25	1.66%	7,780,079
Aug 7, 2026	66.03	69.36	65.10	69.10	69.10	4.70%	8,823,335
Aug 6, 2026	64.08	67.33	63.96	66.00	66.00	0.53%	8,479,398
Aug 5, 2026	63.10	68.00	63.03	65.65	65.65	4.16%	9,545,072
Aug 4, 2026	61.60	63.63	61.10	63.03	63.03	3.65%	7,831,021
Aug 3, 2026	56.80	62.50	56.80	60.81	60.81	4.79%	8,882,804
Jul 31, 2026	59.99	60.08	58.00	58.03	58.03	2.22%	7,985,841
Jul 30, 2026	59.87	60.69	56.05	56.77	56.77	-6.75%	7,363,520
Jul 29, 2026	60.88	61.70	58.10	60.88	60.88	0.66%	6,332,731
Jul 28, 2026	62.50	64.19	60.02	60.48	60.48	-5.78%	6,083,902
Jul 27, 2026	61.18	64.50	61.18	64.19	64.19	4.36%	5,483,087
Jul 24, 2026	63.02	64.42	61.50	61.51	61.51	-4.84%	5,448,266
Jul 23, 2026	63.08	66.33	62.89	64.64	64.64	0.69%	7,033,209
Jul 22, 2026	62.50	66.68	62.48	64.20	64.20	1.10%	9,173,270
Jul 21, 2026	59.99	64.20	55.50	63.50	63.50	7.63%	12,167,764
Jul 20, 2026	64.54	64.93	57.51	59.00	59.00	-5.18%	11,288,701
Jul 17, 2026	71.18	72.00	62.22	62.22	62.22	-13.70%	13,441,233
Jul 16, 2026	73.00	77.77	71.60	72.10	72.10	-4.22%	9,309,578
Jul 15, 2026	77.50	79.79	74.90	75.28	75.28	-3.18%	9,386,117
Jul 14, 2026	84.00	86.00	73.78	77.75	77.75	-10.34%	17,257,909
Jul 13, 2026	97.65	97.65	84.00	86.72	86.72	-9.36%	19,921,304
Jul 10, 2026	91.74	109.87	91.20	95.68	95.68	3.94%	28,899,914
Jul 9, 2026	85.06	92.08	82.69	92.05	92.05	8.29%	12,929,587
Jul 8, 2026	85.00	90.00	84.20	85.00	85.00	-1.95%	10,404,035
Jul 7, 2026	87.00	92.93	84.00	86.69	86.69	-2.44%	14,074,385
Jul 6, 2026	96.60	99.41	88.80	88.86	88.86	-3.83%	19,393,794