SHA:688271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	104.63	107.78	104.43	107.37	107.37	2.16%	5,361,127
Sep 29, 2026	105.30	106.10	104.56	105.10	105.10	-0.74%	3,527,500
Sep 28, 2026	102.77	106.10	102.39	105.88	105.88	3.39%	8,250,449
Sep 24, 2026	102.01	104.20	101.25	102.41	102.41	0.21%	4,885,828
Sep 23, 2026	102.01	102.98	101.70	102.20	102.20	-0.16%	2,219,308
Sep 22, 2026	103.05	103.49	101.80	102.36	102.36	-0.21%	3,222,736
Sep 21, 2026	101.76	103.34	101.50	102.58	102.58	1.56%	3,407,825
Sep 18, 2026	100.61	102.13	100.60	101.00	101.00	0.70%	2,946,286
Sep 17, 2026	101.71	102.14	100.15	100.30	100.30	-1.19%	2,751,721
Sep 16, 2026	102.36	102.50	101.11	101.51	101.51	-0.49%	2,518,628
Sep 15, 2026	102.31	103.88	101.68	102.01	102.01	-0.33%	2,602,517
Sep 14, 2026	102.61	103.88	102.30	102.35	102.35	-0.74%	2,227,417
Sep 11, 2026	102.38	103.44	101.30	103.11	103.11	0.73%	4,382,279
Sep 10, 2026	103.25	103.80	102.08	102.36	102.36	-1.10%	2,388,742
Sep 9, 2026	106.55	106.87	103.37	103.50	103.50	-3.15%	4,003,432
Sep 8, 2026	107.24	107.66	106.26	107.00	106.87	-0.22%	3,036,461
Sep 7, 2026	108.34	109.22	107.01	107.24	107.11	-1.23%	3,758,352
Sep 4, 2026	106.00	109.79	105.10	108.58	108.45	3.33%	7,322,404
Sep 3, 2026	104.60	105.89	104.01	105.08	104.95	0.82%	2,628,546
Sep 2, 2026	105.70	106.30	103.81	104.23	104.10	-1.39%	3,602,849
Sep 1, 2026	104.70	107.55	104.13	105.70	105.57	1.15%	4,343,927
Aug 31, 2026	105.58	105.62	103.05	104.50	104.37	-1.00%	3,899,485
Aug 28, 2026	105.28	105.90	104.85	105.56	105.43	0.27%	2,527,013
Aug 27, 2026	105.73	106.00	104.63	105.28	105.15	-0.49%	3,079,720
Aug 26, 2026	106.80	107.55	105.70	105.80	105.67	-0.91%	3,037,691
Aug 25, 2026	105.98	106.97	105.30	106.77	106.64	1.30%	3,113,808
Aug 24, 2026	105.75	106.57	104.59	105.40	105.27	-0.57%	4,754,396
Aug 21, 2026	108.46	109.00	105.77	106.00	105.87	-3.63%	5,286,227
Aug 20, 2026	107.51	110.87	107.19	109.99	109.86	1.23%	7,275,714
Aug 19, 2026	109.31	110.33	108.33	108.65	108.52	-0.48%	5,526,214
Aug 18, 2026	107.80	109.50	106.90	109.17	109.04	1.27%	5,217,931
Aug 17, 2026	108.26	108.85	106.26	107.80	107.67	-0.55%	5,341,116
Aug 14, 2026	109.30	110.83	107.97	108.40	108.27	-0.81%	4,779,738
Aug 13, 2026	110.20	111.48	109.00	109.29	109.16	-1.10%	7,209,150
Aug 12, 2026	111.06	111.69	110.22	110.50	110.37	-0.53%	4,091,097
Aug 11, 2026	112.50	113.15	110.95	111.09	110.96	-1.43%	5,373,408
Aug 10, 2026	112.20	114.66	111.13	112.70	112.56	0.13%	6,438,948
Aug 7, 2026	111.00	112.58	110.03	112.55	112.41	1.40%	6,254,826
Aug 6, 2026	113.06	113.33	110.56	111.00	110.87	-1.71%	5,022,589
Aug 5, 2026	114.98	114.99	112.74	112.93	112.79	-1.30%	6,390,298
Aug 4, 2026	116.80	117.17	114.21	114.42	114.28	-1.74%	5,339,675
Aug 3, 2026	115.03	117.17	114.03	116.45	116.31	0.81%	5,051,113
Jul 31, 2026	115.00	116.50	112.88	115.52	115.38	-0.84%	7,069,862
Jul 30, 2026	113.90	117.30	113.40	116.50	116.36	2.21%	7,854,459
Jul 29, 2026	110.55	114.77	110.55	113.98	113.84	2.70%	7,437,320
Jul 28, 2026	110.44	111.78	109.46	110.98	110.85	0.48%	4,643,075
Jul 27, 2026	109.63	111.45	108.81	110.45	110.32	0.62%	4,150,725
Jul 24, 2026	113.50	113.96	109.77	109.77	109.64	-3.58%	5,679,467
Jul 23, 2026	113.68	114.60	112.19	113.85	113.71	0.01%	5,181,826
Jul 22, 2026	113.77	114.76	112.28	113.84	113.70	-0.59%	7,114,791