SHA:688277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	17.05	17.48	16.18	16.22	16.22	-6.73%	12,248,752
Oct 26, 2026	15.71	17.70	15.45	17.39	17.39	11.33%	23,645,347
Oct 23, 2026	14.81	15.76	14.09	15.62	15.62	4.55%	13,632,283
Oct 22, 2026	14.78	15.44	14.78	14.94	14.94	0.67%	8,207,132
Oct 21, 2026	14.78	14.96	14.61	14.84	14.84	0.61%	4,856,103
Oct 20, 2026	13.85	15.07	13.83	14.75	14.75	5.73%	8,969,845
Oct 19, 2026	13.66	14.13	13.31	13.95	13.95	1.97%	5,062,765
Oct 16, 2026	14.38	14.38	13.30	13.68	13.68	-0.87%	4,695,933
Oct 15, 2026	13.97	14.17	13.77	13.80	13.80	-1.92%	4,577,867
Oct 14, 2026	14.44	14.50	13.80	14.07	14.07	-3.03%	3,714,685
Oct 13, 2026	14.45	14.69	14.14	14.51	14.51	-0.68%	3,255,856
Oct 12, 2026	14.84	15.05	14.47	14.61	14.61	-1.62%	2,746,530
Oct 9, 2026	14.85	14.90	14.17	14.85	14.85	-0.07%	5,264,635
Oct 8, 2026	15.71	15.78	14.77	14.86	14.86	-4.99%	4,993,451
Sep 30, 2026	15.52	15.94	15.32	15.64	15.64	1.03%	5,950,124
Sep 29, 2026	15.19	15.60	15.06	15.48	15.48	1.64%	3,949,756
Sep 28, 2026	15.52	15.66	15.16	15.23	15.23	-0.39%	4,378,459
Sep 24, 2026	16.00	16.00	15.25	15.29	15.29	-3.41%	5,017,464
Sep 23, 2026	15.72	16.07	15.63	15.83	15.83	0.19%	4,467,786
Sep 22, 2026	15.59	16.15	15.56	15.80	15.80	1.35%	7,505,011
Sep 21, 2026	15.08	15.73	15.00	15.59	15.59	4.21%	6,817,739
Sep 18, 2026	14.72	15.20	14.72	14.96	14.96	2.05%	3,950,117
Sep 17, 2026	14.80	14.97	14.65	14.66	14.66	-1.21%	2,313,659
Sep 16, 2026	14.76	14.89	14.56	14.84	14.84	0.82%	2,599,108
Sep 15, 2026	15.01	15.27	14.69	14.72	14.72	-2.00%	3,045,652
Sep 14, 2026	15.18	15.45	14.89	15.02	15.02	-3.03%	4,050,417
Sep 11, 2026	15.00	15.49	14.28	15.49	15.49	4.31%	8,657,841
Sep 10, 2026	15.07	15.07	14.83	14.85	14.85	-1.72%	2,316,007
Sep 9, 2026	15.23	15.54	15.10	15.11	15.11	-1.31%	3,080,423
Sep 8, 2026	15.29	15.60	15.06	15.31	15.31	0.66%	5,559,217
Sep 7, 2026	14.75	15.55	14.68	15.21	15.21	2.63%	5,628,347
Sep 4, 2026	14.92	15.37	14.72	14.82	14.82	-	5,577,947
Sep 3, 2026	15.15	15.25	14.82	14.82	14.82	-1.85%	3,898,295
Sep 2, 2026	15.43	15.46	15.08	15.10	15.10	-2.77%	3,807,601
Sep 1, 2026	15.55	15.96	15.34	15.53	15.53	0.06%	4,634,229
Aug 31, 2026	15.40	15.60	15.15	15.52	15.52	0.58%	3,949,680
Aug 28, 2026	15.59	15.90	15.43	15.43	15.43	-0.71%	4,100,128
Aug 27, 2026	15.54	15.67	15.39	15.54	15.54	-	3,992,951
Aug 26, 2026	15.75	15.98	15.44	15.54	15.54	-0.51%	3,568,991
Aug 25, 2026	15.12	15.75	14.89	15.62	15.62	3.31%	5,821,716
Aug 24, 2026	15.79	15.87	14.96	15.12	15.12	-3.94%	5,863,464
Aug 21, 2026	15.93	16.06	15.63	15.74	15.74	-1.99%	4,515,073
Aug 20, 2026	15.90	16.71	15.90	16.06	16.06	1.13%	7,764,463
Aug 19, 2026	16.80	16.96	15.88	15.88	15.88	-6.81%	10,428,390
Aug 18, 2026	16.44	17.45	16.00	17.04	17.04	3.59%	10,646,729
Aug 17, 2026	16.49	16.55	16.04	16.45	16.45	-0.60%	6,243,982
Aug 14, 2026	16.77	17.05	16.37	16.55	16.55	-1.25%	6,336,875
Aug 13, 2026	17.04	17.68	16.72	16.76	16.76	-1.59%	9,107,024
Aug 12, 2026	17.13	17.36	16.93	17.03	17.03	-0.64%	6,576,510
Aug 11, 2026	17.54	17.68	16.71	17.14	17.14	-2.89%	9,047,057