SHA:688272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.92	27.98	26.58	27.37	27.37	-2.32%	933,164
Sep 10, 2026	27.87	28.50	27.50	28.02	28.02	-0.07%	1,114,032
Sep 9, 2026	28.24	28.47	27.86	28.04	28.04	-0.14%	934,213
Sep 8, 2026	28.27	28.52	27.91	28.08	28.08	-0.60%	1,139,481
Sep 7, 2026	28.50	28.90	27.65	28.25	28.25	-0.07%	2,121,674
Sep 4, 2026	28.88	30.98	28.10	28.27	28.27	-2.11%	2,386,540
Sep 3, 2026	29.60	32.20	28.40	28.88	28.88	-2.56%	2,111,852
Sep 2, 2026	28.66	29.98	28.53	29.64	29.64	2.38%	1,469,558
Sep 1, 2026	29.55	29.81	28.50	28.95	28.95	-2.29%	1,089,293
Aug 31, 2026	28.08	30.17	28.08	29.63	29.63	2.95%	1,968,388
Aug 28, 2026	28.66	29.20	28.25	28.78	28.78	1.02%	1,004,580
Aug 27, 2026	28.31	28.88	27.69	28.49	28.49	-0.18%	1,133,428
Aug 26, 2026	28.48	28.95	27.75	28.54	28.54	0.21%	888,067
Aug 25, 2026	27.50	28.73	27.16	28.48	28.48	2.15%	1,187,397
Aug 24, 2026	28.14	28.99	27.42	27.88	27.88	-1.90%	1,208,920
Aug 21, 2026	27.80	30.00	27.61	28.42	28.42	-0.11%	1,286,499
Aug 20, 2026	28.29	28.96	28.00	28.45	28.45	1.43%	1,156,710
Aug 19, 2026	30.24	31.86	27.55	28.05	28.05	-5.97%	1,959,285
Aug 18, 2026	30.65	30.88	29.30	29.83	29.83	-2.32%	1,309,287
Aug 17, 2026	29.25	30.88	28.51	30.54	30.54	5.35%	1,713,227
Aug 14, 2026	29.08	29.99	28.50	28.99	28.99	-1.73%	1,691,944
Aug 13, 2026	30.24	30.58	29.34	29.50	29.50	-2.41%	1,217,726
Aug 12, 2026	29.52	30.48	29.52	30.23	30.23	2.02%	1,016,088
Aug 11, 2026	29.30	30.31	28.61	29.63	29.63	0.82%	1,889,494
Aug 10, 2026	29.19	29.48	28.52	29.39	29.39	0.69%	1,812,690
Aug 7, 2026	28.70	29.45	28.20	29.19	29.19	1.78%	1,301,802
Aug 6, 2026	27.79	29.30	27.70	28.68	28.68	2.61%	1,686,945
Aug 5, 2026	27.70	28.87	27.51	27.95	27.95	1.64%	1,314,135
Aug 4, 2026	27.00	27.96	26.48	27.50	27.50	3.85%	1,867,961
Aug 3, 2026	24.99	26.78	24.95	26.48	26.48	5.25%	2,167,368
Jul 31, 2026	25.61	26.49	24.63	25.16	25.16	5.76%	1,786,143
Jul 30, 2026	24.94	25.39	23.45	23.79	23.79	-4.46%	1,814,412
Jul 29, 2026	25.10	25.26	23.85	24.90	24.90	-	2,016,531
Jul 28, 2026	25.95	26.19	24.80	24.90	24.90	-4.27%	1,710,555
Jul 27, 2026	24.98	26.20	24.98	26.01	26.01	2.48%	1,311,310
Jul 24, 2026	25.52	25.90	24.91	25.38	25.38	-1.70%	1,193,291
Jul 23, 2026	25.16	26.20	24.71	25.82	25.82	2.26%	1,529,916
Jul 22, 2026	26.01	26.50	25.03	25.25	25.25	-2.81%	1,796,369
Jul 21, 2026	25.14	26.38	22.02	25.98	25.98	4.63%	3,199,253
Jul 20, 2026	27.72	27.98	24.36	24.83	24.83	-7.04%	3,474,301
Jul 17, 2026	30.07	30.39	26.54	26.71	26.71	-11.67%	3,066,352
Jul 16, 2026	31.16	31.99	30.05	30.24	30.24	-4.06%	2,196,434
Jul 15, 2026	33.11	33.62	31.23	31.52	31.52	-4.80%	2,141,155
Jul 14, 2026	32.20	33.96	31.14	33.11	33.11	2.67%	2,660,450
Jul 13, 2026	34.16	35.89	32.20	32.25	32.25	-9.84%	2,759,549
Jul 10, 2026	35.67	38.78	34.40	35.77	35.77	2.14%	3,590,962
Jul 9, 2026	32.51	37.33	32.51	35.02	35.02	-2.70%	3,491,486
Jul 8, 2026	37.00	37.71	35.51	35.99	35.99	-3.25%	3,039,168
Jul 7, 2026	42.83	43.72	37.00	37.20	37.20	-14.29%	4,502,611
Jul 6, 2026	46.63	46.95	42.62	43.40	43.40	-7.21%	3,172,843