SHA:688277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	17.90	18.17	17.42	17.65	17.65	-0.90%	9,300,905
Aug 7, 2026	17.11	17.96	16.90	17.81	17.81	2.71%	10,275,522
Aug 6, 2026	17.50	17.70	16.96	17.34	17.34	-2.80%	8,517,366
Aug 5, 2026	16.94	17.96	16.83	17.84	17.84	4.76%	10,448,327
Aug 4, 2026	16.15	17.27	16.11	17.03	17.03	5.78%	11,173,757
Aug 3, 2026	17.00	17.01	15.98	16.10	16.10	-8.16%	13,251,677
Jul 31, 2026	17.01	18.26	16.20	17.53	17.53	0.75%	21,395,846
Jul 30, 2026	22.50	22.50	17.20	17.40	17.40	-8.85%	30,255,350
Jul 15, 2026	17.79	19.93	17.60	19.09	19.09	8.04%	15,882,480
Jul 14, 2026	16.86	17.78	16.36	17.67	17.67	6.57%	9,220,867
Jul 13, 2026	18.04	18.25	16.50	16.58	16.58	-10.09%	10,443,507
Jul 10, 2026	17.50	18.78	17.00	18.44	18.44	7.15%	11,046,490
Jul 9, 2026	16.66	17.28	16.20	17.21	17.21	3.49%	6,018,907
Jul 8, 2026	17.13	17.20	16.60	16.63	16.63	-1.83%	5,319,602