SHA:688292 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.32	18.87	17.33	17.33	17.33	-6.53%	3,681,569
Oct 29, 2026	19.06	19.16	18.51	18.54	18.54	-4.24%	2,918,499
Oct 28, 2026	18.77	19.53	18.41	19.36	19.36	3.64%	3,284,513
Oct 27, 2026	19.48	20.03	18.61	18.68	18.68	-3.96%	4,443,247
Oct 26, 2026	19.79	19.90	19.03	19.45	19.45	-2.31%	3,832,851
Oct 23, 2026	19.34	20.18	17.71	19.91	19.91	0.66%	7,266,003
Oct 22, 2026	20.20	20.93	19.76	19.78	19.78	-1.93%	4,367,893
Oct 21, 2026	20.65	21.06	19.71	20.17	20.17	-3.21%	5,373,079
Oct 20, 2026	19.78	21.11	19.59	20.84	20.84	4.88%	5,625,476
Oct 19, 2026	19.90	20.18	18.94	19.87	19.87	-1.05%	3,012,049
Oct 16, 2026	20.22	20.73	19.90	20.08	20.08	1.31%	3,154,349
Oct 15, 2026	19.88	20.38	19.72	19.82	19.82	-2.36%	3,981,866
Oct 14, 2026	21.00	21.01	20.00	20.30	20.30	-2.54%	3,330,436
Oct 13, 2026	20.38	21.20	19.90	20.83	20.83	0.43%	4,005,419
Oct 12, 2026	21.40	21.43	20.42	20.74	20.74	-2.31%	4,109,596
Oct 9, 2026	20.95	21.27	19.00	21.23	21.23	2.51%	6,598,329
Oct 8, 2026	21.80	22.00	20.50	20.71	20.71	-6.08%	5,659,171
Sep 30, 2026	22.80	22.94	21.74	22.05	22.05	-2.86%	6,352,149
Sep 29, 2026	21.68	22.78	21.34	22.70	22.70	3.70%	7,545,689
Sep 28, 2026	22.17	23.08	21.32	21.89	21.89	0.69%	8,221,147
Sep 24, 2026	22.99	23.19	21.66	21.74	21.74	-5.48%	8,218,197
Sep 23, 2026	22.39	23.36	21.84	23.00	23.00	2.82%	8,902,343
Sep 22, 2026	22.16	22.81	21.82	22.37	22.37	0.90%	10,171,015
Sep 21, 2026	22.06	22.64	21.68	22.17	22.17	-3.69%	15,094,391
Sep 18, 2026	19.36	23.02	19.35	23.02	23.02	20.02%	10,785,798
Sep 17, 2026	18.58	19.32	18.06	19.18	19.18	4.07%	6,441,661
Sep 16, 2026	17.96	18.50	17.34	18.43	18.43	0.66%	6,920,359
Sep 15, 2026	18.88	19.52	18.20	18.31	18.31	2.40%	10,375,742
Sep 14, 2026	18.50	19.38	17.63	17.88	17.88	-1.38%	5,549,103
Sep 11, 2026	17.97	18.21	17.49	18.13	18.13	1.85%	3,139,944
Sep 10, 2026	18.00	18.13	17.80	17.80	17.80	-1.55%	1,334,478
Sep 9, 2026	18.23	18.28	17.77	18.08	18.08	-0.82%	2,260,910
Sep 8, 2026	18.26	18.67	18.02	18.23	18.23	-0.60%	2,845,686
Sep 7, 2026	18.51	18.88	18.13	18.34	18.34	-1.29%	2,958,740
Sep 4, 2026	18.77	19.18	18.40	18.58	18.58	-0.11%	2,944,404
Sep 3, 2026	18.76	18.98	18.40	18.60	18.60	-0.37%	2,772,136
Sep 2, 2026	18.00	19.18	17.91	18.67	18.67	2.70%	4,415,003
Sep 1, 2026	18.79	18.88	17.95	18.18	18.18	-2.31%	3,663,370
Aug 31, 2026	17.89	18.65	17.61	18.61	18.61	3.68%	5,459,769
Aug 28, 2026	17.36	18.05	17.34	17.95	17.95	2.87%	4,081,063
Aug 27, 2026	16.92	17.64	16.74	17.45	17.45	3.56%	3,650,327
Aug 26, 2026	17.16	17.27	16.26	16.85	16.85	-4.53%	5,426,714
Aug 25, 2026	16.80	17.73	16.62	17.65	17.65	3.82%	3,402,863
Aug 24, 2026	16.96	17.25	16.41	17.00	17.00	-0.29%	2,550,966
Aug 21, 2026	17.30	17.30	16.85	17.05	17.05	-0.93%	1,495,724
Aug 20, 2026	16.95	17.45	16.69	17.21	17.21	2.26%	2,147,975
Aug 19, 2026	17.61	17.61	16.80	16.83	16.83	-5.13%	2,454,354
Aug 18, 2026	18.07	18.07	17.36	17.74	17.74	-1.44%	2,341,505
Aug 17, 2026	17.66	18.10	17.19	18.00	18.00	3.33%	3,335,636
Aug 14, 2026	17.42	17.86	17.16	17.42	17.42	-0.11%	2,664,036