SHA:688295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.72	37.30	32.63	35.91	35.91	11.28%	14,097,009
Oct 15, 2026	32.50	33.01	32.09	32.27	32.27	-2.98%	3,688,158
Oct 14, 2026	33.45	34.21	33.21	33.26	33.26	-1.60%	3,140,659
Oct 13, 2026	33.70	34.19	32.60	33.80	33.80	-0.88%	3,639,706
Oct 12, 2026	35.00	35.02	34.08	34.10	34.10	-2.57%	2,458,563
Oct 9, 2026	34.56	35.15	33.75	35.00	35.00	0.69%	3,379,213
Oct 8, 2026	35.99	36.09	34.53	34.76	34.76	-2.36%	3,656,777
Sep 30, 2026	35.48	35.91	35.26	35.60	35.60	1.08%	2,722,916
Sep 29, 2026	35.19	35.65	35.05	35.22	35.22	-0.03%	2,405,969
Sep 28, 2026	36.30	36.62	35.02	35.23	35.23	-3.24%	4,161,643
Sep 24, 2026	37.31	37.90	36.18	36.41	36.41	-2.54%	5,324,065
Sep 23, 2026	37.97	38.21	37.30	37.36	37.36	-1.32%	3,352,769
Sep 22, 2026	38.30	38.77	37.81	37.86	37.86	-0.66%	4,549,005
Sep 21, 2026	38.50	38.89	37.88	38.11	38.11	-1.58%	5,165,228
Sep 18, 2026	37.38	38.86	37.37	38.72	38.72	4.20%	8,341,967
Sep 17, 2026	37.60	38.25	37.11	37.16	37.16	-2.03%	3,900,716
Sep 16, 2026	37.45	38.25	37.28	37.93	37.93	0.85%	4,243,846
Sep 15, 2026	37.18	38.16	37.18	37.61	37.61	0.83%	3,894,617
Sep 14, 2026	37.10	37.80	37.01	37.30	37.30	-0.37%	3,055,311
Sep 11, 2026	37.81	37.95	36.70	37.44	37.44	-1.42%	4,444,560
Sep 10, 2026	38.30	38.46	37.93	37.98	37.98	-1.63%	2,621,159
Sep 9, 2026	38.30	39.06	38.20	38.61	38.61	0.03%	3,944,405
Sep 8, 2026	38.30	39.10	37.90	38.60	38.60	1.53%	4,467,797
Sep 7, 2026	38.40	38.83	37.77	38.02	38.02	-2.34%	5,167,005
Sep 4, 2026	38.71	40.30	38.53	38.93	38.93	1.88%	7,109,901
Sep 3, 2026	38.72	38.88	37.89	38.21	38.21	-0.86%	2,651,513
Sep 2, 2026	38.55	38.88	38.15	38.54	38.54	-0.93%	2,897,596
Sep 1, 2026	39.28	39.67	38.74	38.90	38.90	-1.97%	3,327,480
Aug 31, 2026	38.98	39.87	38.50	39.68	39.68	1.80%	4,451,265
Aug 28, 2026	38.86	39.86	38.86	38.98	38.98	-0.81%	4,603,358
Aug 27, 2026	39.10	39.37	37.92	39.30	39.30	2.58%	5,485,570
Aug 26, 2026	37.75	38.54	37.56	38.31	38.31	1.32%	3,443,749
Aug 25, 2026	37.70	38.31	37.13	37.81	37.81	-1.33%	3,410,066
Aug 24, 2026	38.68	39.05	37.70	38.32	38.32	-1.39%	3,970,169
Aug 21, 2026	38.24	39.00	37.90	38.86	38.86	1.01%	3,264,729
Aug 20, 2026	39.21	39.27	38.33	38.47	38.47	-0.54%	4,951,383
Aug 19, 2026	42.39	42.42	38.67	38.68	38.68	-8.17%	8,944,745
Aug 18, 2026	41.32	42.21	41.32	42.12	42.12	1.79%	6,123,685
Aug 17, 2026	40.50	41.46	39.05	41.38	41.38	-0.77%	7,831,802
Aug 14, 2026	41.68	42.14	41.07	41.70	41.70	0.92%	3,873,903
Aug 13, 2026	42.20	42.76	41.30	41.32	41.32	-1.53%	5,047,539
Aug 12, 2026	41.76	42.38	41.76	41.96	41.96	-	4,549,664
Aug 11, 2026	42.78	42.78	41.66	41.96	41.96	-2.67%	5,713,411
Aug 10, 2026	44.02	44.20	42.81	43.11	43.11	-3.58%	7,958,698
Aug 7, 2026	42.99	44.94	41.83	44.71	44.71	1.64%	12,656,544
Aug 6, 2026	43.26	45.60	43.00	43.99	43.99	5.26%	12,724,184
Aug 5, 2026	40.58	42.28	40.58	41.79	41.79	4.68%	9,553,049
Aug 4, 2026	38.99	40.24	38.75	39.92	39.92	2.75%	5,181,957
Aug 3, 2026	38.50	39.39	38.06	38.85	38.85	0.67%	4,273,607
Jul 31, 2026	38.70	39.83	38.52	38.59	38.59	2.99%	5,795,319