SHA:688272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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