SHA:688319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.01	27.06	24.89	26.88	26.88	2.60%	4,117,549
Oct 22, 2026	26.78	27.07	26.06	26.20	26.20	-1.87%	2,828,985
Oct 21, 2026	27.27	27.96	26.70	26.70	26.70	-1.26%	3,495,982
Oct 20, 2026	27.38	28.00	26.60	27.04	27.04	6.46%	4,707,553
Oct 19, 2026	26.40	26.40	24.98	25.40	25.40	-3.27%	3,604,616
Oct 16, 2026	26.37	27.48	26.00	26.26	26.26	1.90%	4,399,190
Oct 15, 2026	26.30	26.45	25.52	25.77	25.77	-3.84%	3,716,887
Oct 14, 2026	27.75	27.91	26.80	26.80	26.80	-3.46%	2,592,309
Oct 13, 2026	27.89	28.50	27.21	27.76	27.76	-2.63%	3,858,025
Oct 12, 2026	29.83	30.28	28.46	28.51	28.51	-5.25%	3,999,353
Oct 9, 2026	29.63	30.36	28.60	30.09	30.09	0.74%	5,537,364
Oct 8, 2026	31.37	31.60	29.43	29.87	29.87	-4.20%	5,599,810
Sep 30, 2026	31.17	32.64	31.01	31.18	31.18	0.58%	6,806,028
Sep 29, 2026	30.78	31.55	30.21	31.00	31.00	0.65%	5,761,448
Sep 28, 2026	31.45	31.85	29.81	30.80	30.80	-2.28%	7,506,204
Sep 24, 2026	33.60	33.69	31.47	31.52	31.52	-7.08%	10,644,491
Sep 23, 2026	30.00	34.18	29.72	33.92	33.92	12.99%	16,339,833
Sep 22, 2026	28.75	30.50	27.71	30.02	30.02	4.42%	12,251,948
Sep 21, 2026	27.90	28.89	27.62	28.75	28.75	3.79%	7,048,735
Sep 18, 2026	27.12	27.90	26.95	27.70	27.70	3.63%	6,580,584
Sep 17, 2026	26.77	27.60	26.48	26.73	26.73	-0.26%	3,482,249
Sep 16, 2026	26.81	26.99	26.26	26.80	26.80	-0.07%	4,606,081
Sep 15, 2026	27.25	27.56	26.80	26.82	26.82	-2.47%	2,108,302
Sep 14, 2026	27.28	27.88	26.60	27.50	27.50	0.70%	3,565,935
Sep 11, 2026	27.70	27.93	26.64	27.31	27.31	-2.25%	5,949,528
Sep 10, 2026	29.50	29.50	27.90	27.94	27.94	-4.15%	6,601,642
Sep 9, 2026	27.90	29.69	27.80	29.15	29.15	3.44%	7,808,291
Sep 8, 2026	27.30	28.85	27.30	28.18	28.18	2.85%	7,560,342
Sep 7, 2026	28.18	28.47	26.70	27.40	27.40	-2.94%	8,825,821
Sep 4, 2026	28.72	29.55	27.28	28.23	28.23	-1.33%	8,034,750
Sep 3, 2026	28.80	29.59	28.33	28.61	28.61	0.18%	4,346,687
Sep 2, 2026	28.00	28.83	27.66	28.56	28.56	2.15%	6,096,775
Sep 1, 2026	28.91	28.92	27.90	27.96	27.96	-3.29%	5,670,015
Aug 31, 2026	28.60	29.33	28.40	28.91	28.91	-0.34%	4,411,789
Aug 28, 2026	29.44	29.96	28.92	29.01	29.01	-1.49%	4,510,999
Aug 27, 2026	28.05	29.58	27.86	29.45	29.45	3.95%	5,923,602
Aug 26, 2026	28.38	29.28	28.00	28.33	28.33	1.11%	5,480,341
Aug 25, 2026	27.58	28.45	27.04	28.02	28.02	0.72%	4,691,740
Aug 24, 2026	30.00	30.11	27.52	27.82	27.82	-7.42%	9,398,375
Aug 21, 2026	28.60	31.12	27.89	30.05	30.05	2.21%	12,674,398
Aug 20, 2026	29.29	30.89	28.60	29.40	29.40	7.61%	15,247,817
Aug 19, 2026	28.21	29.50	27.12	27.32	27.32	-4.84%	10,658,796
Aug 18, 2026	29.01	30.68	28.63	28.71	28.71	1.16%	12,334,331
Aug 17, 2026	28.62	29.27	28.01	28.38	28.38	-0.56%	6,874,657
Aug 14, 2026	28.26	28.58	27.23	28.54	28.54	2.04%	8,926,789
Aug 13, 2026	29.02	29.55	27.87	27.97	27.97	-3.72%	9,459,754
Aug 12, 2026	28.30	29.38	28.30	29.05	29.05	1.36%	8,487,543
Aug 11, 2026	27.22	29.40	27.22	28.66	28.66	3.84%	9,696,993
Aug 10, 2026	27.54	27.75	26.43	27.60	27.60	1.36%	8,384,859
Aug 7, 2026	26.14	27.28	25.68	27.23	27.23	4.29%	10,723,095