SHA:688298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	19.26	19.51	18.92	18.96	18.96	-1.15%	1,561,965
Sep 24, 2026	19.31	19.65	19.08	19.18	19.18	-1.03%	1,749,878
Sep 23, 2026	19.10	19.59	18.88	19.38	19.38	2.05%	2,117,456
Sep 22, 2026	18.71	19.22	18.54	18.99	18.99	1.99%	2,098,724
Sep 21, 2026	18.01	18.63	18.01	18.62	18.62	4.08%	2,293,059
Sep 18, 2026	18.06	18.50	17.89	17.89	17.89	-0.72%	2,058,441
Sep 17, 2026	18.18	18.23	17.70	18.02	18.02	1.41%	1,115,326
Sep 16, 2026	18.00	18.00	17.64	17.77	17.77	-0.95%	1,219,283
Sep 15, 2026	18.56	18.56	17.94	17.94	17.94	-1.91%	673,792
Sep 14, 2026	17.73	18.33	17.73	18.29	18.29	1.27%	1,135,351
Sep 11, 2026	18.61	18.65	17.95	18.06	18.06	-2.75%	1,306,574
Sep 10, 2026	18.82	18.82	18.45	18.57	18.57	-1.75%	1,002,321
Sep 9, 2026	19.04	19.04	18.70	18.90	18.90	-1.15%	1,044,172
Sep 8, 2026	19.00	19.21	18.86	19.12	19.12	0.26%	1,549,570
Sep 7, 2026	19.13	19.15	18.92	19.07	19.07	0.63%	788,638
Sep 4, 2026	19.00	19.20	18.86	18.95	18.95	0.21%	817,886
Sep 3, 2026	19.35	19.35	18.86	18.91	18.91	-1.30%	1,106,064
Sep 2, 2026	19.85	19.85	19.13	19.16	19.16	-1.59%	1,363,182
Sep 1, 2026	19.16	19.50	19.15	19.47	19.47	1.41%	1,192,010
Aug 31, 2026	19.53	19.57	19.08	19.20	19.20	-2.74%	1,471,232
Aug 28, 2026	19.58	19.79	19.40	19.74	19.74	0.77%	1,147,344
Aug 27, 2026	19.44	19.75	19.31	19.59	19.59	0.26%	1,082,994
Aug 26, 2026	19.32	19.85	19.32	19.54	19.54	1.61%	1,758,830
Aug 25, 2026	18.60	19.27	18.48	19.23	19.23	2.78%	1,519,769
Aug 24, 2026	19.34	19.58	18.60	18.71	18.71	-3.71%	1,797,475
Aug 21, 2026	19.85	19.97	19.20	19.43	19.43	-3.14%	2,682,415
Aug 20, 2026	19.19	20.69	19.19	20.06	20.06	5.75%	4,584,719
Aug 19, 2026	19.37	19.60	18.91	18.97	18.97	-2.92%	1,489,228
Aug 18, 2026	19.66	19.78	19.38	19.54	19.54	-0.76%	1,056,164
Aug 17, 2026	19.79	19.91	19.26	19.69	19.69	0.05%	1,634,809
Aug 14, 2026	19.86	20.09	19.60	19.68	19.68	-0.05%	1,474,334
Aug 13, 2026	19.66	20.00	19.30	19.69	19.69	0.41%	1,794,689
Aug 12, 2026	19.50	19.80	19.47	19.61	19.61	-0.20%	1,070,500
Aug 11, 2026	19.79	19.84	19.53	19.65	19.65	-0.35%	1,259,997
Aug 10, 2026	19.49	19.84	19.18	19.72	19.72	1.81%	1,850,344
Aug 7, 2026	19.07	19.39	18.71	19.37	19.37	1.73%	2,408,415
Aug 6, 2026	19.09	19.09	18.80	19.04	19.04	0.11%	1,193,547
Aug 5, 2026	19.02	19.15	18.88	19.02	19.02	-0.16%	1,258,319
Aug 4, 2026	18.91	19.21	18.91	19.05	19.05	0.79%	1,183,568
Aug 3, 2026	18.88	18.98	18.69	18.90	18.90	0.05%	1,056,128
Jul 31, 2026	18.41	18.95	18.41	18.89	18.89	2.44%	1,268,829
Jul 30, 2026	18.40	18.83	18.32	18.44	18.44	0.11%	1,257,860
Jul 29, 2026	18.31	18.70	18.22	18.42	18.42	1.15%	1,045,742
Jul 28, 2026	18.27	18.55	18.17	18.21	18.21	-0.38%	968,055
Jul 27, 2026	17.60	18.59	17.60	18.28	18.28	2.29%	1,272,682
Jul 24, 2026	18.42	18.56	17.80	17.87	17.87	-3.51%	1,221,856
Jul 23, 2026	18.44	18.59	18.18	18.52	18.52	0.11%	1,252,007
Jul 22, 2026	18.81	18.96	18.36	18.50	18.50	-0.75%	1,506,577
Jul 21, 2026	19.08	19.22	18.20	18.64	18.64	-3.22%	2,549,645
Jul 20, 2026	19.51	19.80	18.95	19.26	19.26	-1.23%	2,201,694