SHA:688329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	19.90	20.04	19.54	19.77	19.77	-1.10%	1,387,480
Aug 10, 2026	19.85	20.11	19.33	19.99	19.99	1.06%	1,474,199
Aug 7, 2026	19.31	19.88	18.92	19.78	19.78	2.91%	1,228,878
Aug 6, 2026	18.85	19.52	18.77	19.22	19.22	2.13%	1,346,688
Aug 5, 2026	18.60	19.10	18.60	18.82	18.82	0.91%	1,478,664
Aug 4, 2026	17.71	18.99	17.71	18.65	18.65	5.25%	2,471,251
Aug 3, 2026	16.96	17.80	16.89	17.72	17.72	6.04%	2,144,534
Jul 31, 2026	16.36	17.21	16.36	16.71	16.71	1.15%	1,525,968
Jul 30, 2026	16.87	17.40	16.25	16.52	16.52	-2.07%	1,692,267
Jul 29, 2026	16.40	17.01	16.29	16.87	16.87	3.56%	1,911,239
Jul 28, 2026	16.44	16.98	16.19	16.29	16.29	-0.91%	2,128,145
Jul 27, 2026	15.97	16.68	15.83	16.44	16.44	2.94%	1,759,303
Jul 24, 2026	16.22	16.52	15.65	15.97	15.97	-2.56%	1,887,923
Jul 23, 2026	15.99	16.73	15.78	16.39	16.39	0.31%	2,169,088
Jul 22, 2026	16.79	17.06	16.14	16.34	16.34	-4.22%	2,012,537