SHA:688272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	23.95	24.97	23.51	24.57	24.57	3.11%	1,306,565
Oct 27, 2026	25.32	26.33	23.80	23.83	23.83	-5.88%	1,060,797
Oct 26, 2026	25.30	25.91	24.82	25.32	25.32	-1.17%	1,288,056
Oct 23, 2026	24.57	25.74	22.75	25.62	25.62	2.97%	2,112,675
Oct 22, 2026	26.52	27.16	24.88	24.88	24.88	-6.78%	1,620,121
Oct 21, 2026	28.01	28.84	26.62	26.69	26.69	-3.30%	1,888,880
Oct 20, 2026	25.94	27.64	25.25	27.60	27.60	6.15%	1,928,368
Oct 19, 2026	26.84	27.00	24.60	26.00	26.00	-2.84%	2,027,342
Oct 16, 2026	27.26	27.74	26.17	26.76	26.76	3.72%	1,839,472
Oct 15, 2026	26.22	26.77	25.71	25.80	25.80	-3.73%	1,320,756
Oct 14, 2026	27.46	28.61	26.80	26.80	26.80	-2.97%	1,209,136
Oct 13, 2026	26.51	28.00	25.84	27.62	27.62	0.73%	1,304,088
Oct 12, 2026	28.58	28.78	27.27	27.42	27.42	-2.63%	1,199,643
Oct 9, 2026	27.99	28.49	26.22	28.16	28.16	1.11%	1,555,390
Oct 8, 2026	28.28	29.37	27.55	27.85	27.85	-1.69%	1,328,922
Sep 30, 2026	28.90	30.16	28.28	28.33	28.33	-1.60%	1,041,164
Sep 29, 2026	28.57	29.60	28.47	28.79	28.79	-0.24%	1,292,250
Sep 28, 2026	29.75	29.75	28.61	28.86	28.86	-2.04%	1,381,989
Sep 24, 2026	30.43	30.86	29.27	29.46	29.46	-1.80%	1,086,808
Sep 23, 2026	29.55	30.49	29.13	30.00	30.00	1.83%	1,275,099
Sep 22, 2026	29.50	30.60	28.85	29.46	29.46	2.94%	1,913,281
Sep 21, 2026	27.92	29.94	27.82	28.62	28.62	2.88%	1,244,918
Sep 18, 2026	26.97	27.86	26.95	27.82	27.82	3.00%	973,867
Sep 17, 2026	26.93	27.23	26.50	27.01	27.01	0.30%	1,057,456
Sep 16, 2026	26.24	27.27	26.20	26.93	26.93	1.20%	1,156,448
Sep 15, 2026	27.30	27.36	26.61	26.61	26.61	-2.17%	638,539
Sep 14, 2026	27.20	27.56	26.60	27.20	27.20	-0.62%	822,034
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