SHA:688329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	17.82	18.23	16.80	17.89	17.89	4.50%	2,030,465
Oct 27, 2026	19.63	19.64	17.00	17.12	17.12	-13.05%	4,216,108
Oct 26, 2026	20.29	20.75	19.65	19.69	19.69	-3.48%	1,922,164
Oct 23, 2026	19.54	20.51	18.83	20.40	20.40	3.13%	2,106,180
Oct 22, 2026	20.18	20.65	19.66	19.78	19.78	-2.32%	1,560,263
Oct 21, 2026	21.13	21.27	20.11	20.25	20.25	-2.50%	1,333,325
Oct 20, 2026	20.38	21.22	20.32	20.77	20.77	0.83%	1,386,653
Oct 19, 2026	20.84	20.92	19.55	20.60	20.60	-	2,343,927
Oct 16, 2026	21.35	21.80	20.54	20.60	20.60	-0.34%	2,272,497
Oct 15, 2026	20.80	21.44	20.26	20.67	20.67	-3.77%	2,242,791
Oct 14, 2026	22.67	22.68	21.21	21.48	21.48	-4.36%	1,438,058
Oct 13, 2026	22.68	22.68	21.22	22.46	22.46	-0.97%	1,891,518
Oct 12, 2026	23.43	23.43	22.52	22.68	22.68	-3.20%	1,210,714
Oct 9, 2026	23.62	23.62	22.27	23.43	23.43	0.09%	1,859,656
Oct 8, 2026	24.43	24.79	23.00	23.41	23.41	-2.25%	1,885,569
Sep 30, 2026	23.72	24.58	23.72	23.95	23.95	0.38%	1,669,607
Sep 29, 2026	23.13	24.15	23.00	23.86	23.86	2.10%	1,365,597
Sep 28, 2026	23.79	24.20	23.13	23.37	23.37	0.21%	1,836,862
Sep 24, 2026	22.92	24.00	22.92	23.32	23.32	0.30%	1,608,584
Sep 23, 2026	23.18	23.74	22.86	23.25	23.25	-0.13%	2,152,033
Sep 22, 2026	22.70	23.75	22.30	23.28	23.28	6.54%	2,466,327
Sep 21, 2026	21.70	22.16	21.57	21.85	21.85	0.18%	1,395,311
Sep 18, 2026	21.49	22.27	21.42	21.81	21.81	1.92%	1,257,479
Sep 17, 2026	21.12	21.50	20.80	21.40	21.40	0.99%	1,098,856
Sep 16, 2026	20.71	21.27	20.30	21.19	21.19	2.22%	1,057,834
Sep 15, 2026	21.31	21.59	20.60	20.73	20.73	-2.95%	1,433,013
Sep 14, 2026	20.85	21.59	20.42	21.36	21.36	2.89%	1,357,824
Sep 11, 2026	21.00	21.31	20.11	20.76	20.76	-2.67%	1,461,166
Sep 10, 2026	21.70	21.85	21.33	21.33	21.33	-2.11%	1,132,410
Sep 9, 2026	22.07	22.33	21.57	21.79	21.79	-1.89%	1,252,203
Sep 8, 2026	22.20	22.38	21.80	22.21	22.21	0.05%	815,190
Sep 7, 2026	21.97	22.80	21.97	22.20	22.20	-0.94%	1,183,315
Sep 4, 2026	22.30	22.91	21.92	22.41	22.41	-0.18%	1,292,286
Sep 3, 2026	22.72	23.28	22.32	22.45	22.45	-1.62%	1,021,053
Sep 2, 2026	22.73	23.45	22.35	22.82	22.82	-0.91%	1,527,816
Sep 1, 2026	22.96	23.48	22.62	23.03	23.03	0.22%	1,443,544
Aug 31, 2026	21.88	23.13	21.78	22.98	22.98	4.31%	1,805,229
Aug 28, 2026	21.56	22.45	21.46	22.03	22.03	2.18%	1,382,559
Aug 27, 2026	21.56	21.96	21.22	21.56	21.56	-1.06%	1,135,964
Aug 26, 2026	21.75	22.13	21.33	21.79	21.79	-0.09%	2,217,067
Aug 25, 2026	20.71	22.07	20.60	21.81	21.81	7.92%	2,964,600
Aug 24, 2026	21.00	21.00	19.81	20.21	20.21	-3.53%	1,665,319
Aug 21, 2026	20.27	21.10	19.90	20.95	20.95	1.90%	1,386,925
Aug 20, 2026	19.87	20.68	19.87	20.56	20.56	3.94%	1,297,962
Aug 19, 2026	20.18	20.46	19.66	19.78	19.78	-3.32%	1,366,569
Aug 18, 2026	20.87	21.00	20.20	20.46	20.46	-2.62%	1,038,792
Aug 17, 2026	20.31	21.20	20.05	21.01	21.01	3.34%	1,420,205
Aug 14, 2026	20.30	20.59	20.10	20.33	20.33	0.05%	942,111
Aug 13, 2026	20.29	20.77	20.01	20.32	20.32	0.25%	1,190,003
Aug 12, 2026	19.65	20.42	19.65	20.27	20.27	2.53%	1,339,994