SHA:688288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.95	20.01	19.45	19.48	19.48	-1.47%	1,066,691
Sep 29, 2026	19.66	19.94	19.46	19.77	19.77	0.76%	1,183,280
Sep 28, 2026	20.02	20.12	19.32	19.62	19.62	-1.41%	1,776,421
Sep 24, 2026	19.85	20.28	19.62	19.90	19.90	-0.25%	2,026,543
Sep 23, 2026	19.66	20.18	19.30	19.95	19.95	1.53%	2,652,134
Sep 22, 2026	18.17	20.10	18.17	19.65	19.65	7.97%	3,153,353
Sep 21, 2026	17.90	18.25	17.87	18.20	18.20	1.17%	986,202
Sep 18, 2026	17.79	18.13	17.76	17.99	17.99	1.64%	1,062,349
Sep 17, 2026	17.66	17.84	17.37	17.70	17.70	0.74%	962,352
Sep 16, 2026	17.32	17.78	17.14	17.57	17.57	1.33%	980,723
Sep 15, 2026	17.93	18.15	17.26	17.34	17.34	-3.40%	1,024,903
Sep 14, 2026	17.63	18.16	17.38	17.95	17.95	2.40%	1,111,368
Sep 11, 2026	17.91	18.06	17.21	17.53	17.53	-3.42%	1,460,398
Sep 10, 2026	18.43	18.56	18.03	18.15	18.15	-1.73%	925,445
Sep 9, 2026	18.84	19.00	18.42	18.47	18.47	-2.64%	932,097
Sep 8, 2026	18.91	19.11	18.75	18.97	18.97	0.37%	1,215,672
Sep 7, 2026	19.15	19.28	18.79	18.90	18.90	-1.56%	1,353,742
Sep 4, 2026	19.27	19.85	19.02	19.20	19.20	0.10%	1,665,769
Sep 3, 2026	20.16	20.16	19.18	19.18	19.18	-3.38%	1,742,724
Sep 2, 2026	20.05	20.50	19.56	19.85	19.85	-1.00%	2,805,091
Sep 1, 2026	19.09	20.48	18.82	20.05	20.05	4.32%	3,326,908
Aug 31, 2026	18.40	19.27	18.00	19.22	19.22	2.78%	1,557,477
Aug 28, 2026	18.84	18.98	18.53	18.70	18.70	-1.22%	1,147,203
Aug 27, 2026	18.79	19.09	18.55	18.93	18.93	0.69%	885,901
Aug 26, 2026	18.85	18.93	18.52	18.80	18.80	-0.42%	926,912
Aug 25, 2026	18.08	19.00	17.88	18.88	18.88	3.79%	1,078,518
Aug 24, 2026	18.53	18.73	17.91	18.19	18.19	-1.83%	1,029,913
Aug 21, 2026	18.18	18.66	17.96	18.53	18.53	0.32%	1,326,541
Aug 20, 2026	17.90	18.78	17.90	18.47	18.47	3.42%	1,477,549
Aug 19, 2026	18.47	18.47	17.73	17.86	17.86	-3.46%	1,110,701
Aug 18, 2026	18.63	18.65	18.04	18.50	18.50	-0.22%	1,075,289
Aug 17, 2026	18.63	18.82	18.18	18.54	18.54	1.09%	957,510
Aug 14, 2026	18.34	18.69	18.03	18.34	18.34	0.11%	1,085,291
Aug 13, 2026	18.77	18.93	18.26	18.32	18.32	-2.35%	1,158,404
Aug 12, 2026	18.23	18.88	18.20	18.76	18.76	2.46%	1,487,709
Aug 11, 2026	18.50	18.75	18.12	18.31	18.31	-0.44%	1,688,951
Aug 10, 2026	18.15	18.58	17.86	18.39	18.39	1.10%	1,458,298
Aug 7, 2026	18.29	18.31	17.64	18.19	18.19	-0.11%	1,868,226
Aug 6, 2026	18.38	18.68	17.90	18.21	18.21	-0.44%	2,053,983
Aug 5, 2026	18.12	18.78	18.02	18.29	18.29	2.29%	2,346,297
Aug 4, 2026	17.44	18.11	17.44	17.88	17.88	2.64%	1,620,091
Aug 3, 2026	16.66	17.49	16.56	17.42	17.42	5.26%	2,148,545
Jul 31, 2026	16.19	16.89	16.19	16.55	16.55	3.05%	1,508,078
Jul 30, 2026	16.45	16.84	15.90	16.06	16.06	-2.13%	1,446,697
Jul 29, 2026	16.17	16.55	16.00	16.41	16.41	1.93%	1,585,585
Jul 28, 2026	16.08	16.35	15.97	16.10	16.10	-0.12%	1,064,854
Jul 27, 2026	15.44	16.17	15.19	16.12	16.12	4.40%	1,392,258
Jul 24, 2026	15.70	15.97	15.28	15.44	15.44	-2.15%	1,242,424
Jul 23, 2026	15.40	15.85	15.31	15.78	15.78	2.40%	1,010,143
Jul 22, 2026	15.78	16.05	15.36	15.41	15.41	-3.02%	1,634,094