SHA:688334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	18.66	18.80	18.25	18.51	18.51	-0.86%	2,821,063
Oct 23, 2026	17.96	18.67	17.56	18.67	18.67	3.55%	4,251,370
Oct 22, 2026	18.09	18.30	18.00	18.03	18.03	0.50%	2,885,786
Oct 21, 2026	18.02	18.12	17.81	17.94	17.94	-0.44%	917,847
Oct 20, 2026	17.78	18.02	17.76	18.02	18.02	1.12%	1,338,420
Oct 19, 2026	17.41	17.86	17.41	17.82	17.82	1.71%	1,331,894
Oct 16, 2026	17.59	17.73	17.40	17.52	17.52	1.51%	1,720,250
Oct 15, 2026	17.80	17.81	17.18	17.26	17.26	-3.63%	2,533,585
Oct 14, 2026	18.15	18.17	17.90	17.91	17.91	-1.43%	1,060,724
Oct 13, 2026	18.22	18.38	17.92	18.17	18.17	-0.98%	1,711,030
Oct 12, 2026	18.25	18.47	18.18	18.35	18.35	0.94%	2,094,589
Oct 9, 2026	18.15	18.30	17.80	18.18	18.18	0.22%	2,250,423
Oct 8, 2026	17.96	18.28	17.93	18.14	18.14	0.89%	1,468,386
Sep 30, 2026	18.05	18.16	17.92	17.98	17.98	0.22%	1,152,494
Sep 29, 2026	17.85	18.06	17.74	17.94	17.94	1.18%	1,319,993
Sep 28, 2026	18.06	18.06	17.69	17.73	17.73	-1.23%	1,144,846
Sep 24, 2026	18.11	18.20	17.95	17.95	17.95	-0.88%	931,389
Sep 23, 2026	18.12	18.16	17.99	18.11	18.11	0.33%	693,050
Sep 22, 2026	18.10	18.19	18.03	18.05	18.05	-0.11%	818,726
Sep 21, 2026	17.95	18.09	17.83	18.07	18.07	0.95%	568,131
Sep 18, 2026	17.61	17.90	17.60	17.90	17.90	1.76%	801,803
Sep 17, 2026	17.72	17.72	17.53	17.59	17.59	-0.73%	751,380
Sep 16, 2026	17.60	17.74	17.53	17.72	17.72	0.45%	675,645
Sep 15, 2026	17.78	17.83	17.56	17.64	17.64	-0.79%	680,458
Sep 14, 2026	17.85	18.00	17.72	17.78	17.78	0.08%	795,241
Sep 11, 2026	18.34	18.34	17.88	18.01	17.77	-1.32%	1,659,964
Sep 10, 2026	18.53	18.53	18.23	18.25	18.00	-1.72%	1,004,604
Sep 9, 2026	18.29	18.58	18.29	18.57	18.32	0.98%	1,400,485
Sep 8, 2026	18.26	18.45	18.21	18.39	18.14	0.82%	1,094,953
Sep 7, 2026	18.40	18.49	18.20	18.24	17.99	-0.87%	1,379,857
Sep 4, 2026	18.40	18.53	18.22	18.40	18.15	1.10%	1,829,113
Sep 3, 2026	18.39	18.45	18.11	18.20	17.95	-0.55%	1,124,077
Sep 2, 2026	18.41	18.41	18.22	18.30	18.05	-0.92%	1,246,189
Sep 1, 2026	18.36	18.60	18.36	18.47	18.22	0.60%	1,402,588
Aug 31, 2026	18.29	18.39	18.25	18.36	18.11	-0.05%	894,824
Aug 28, 2026	18.29	18.44	18.25	18.37	18.12	0.05%	1,414,179
Aug 27, 2026	18.02	18.46	17.95	18.36	18.11	1.21%	1,918,899
Aug 26, 2026	17.95	18.19	17.90	18.14	17.89	1.34%	1,136,978
Aug 25, 2026	17.66	17.93	17.66	17.90	17.66	0.79%	878,459
Aug 24, 2026	17.91	17.95	17.63	17.76	17.52	-1.00%	1,226,863
Aug 21, 2026	17.93	18.13	17.88	17.94	17.70	-0.83%	1,069,801
Aug 20, 2026	17.94	18.23	17.93	18.09	17.84	1.69%	1,781,906
Aug 19, 2026	18.30	18.30	17.71	17.79	17.55	-2.52%	1,805,762
Aug 18, 2026	18.13	18.26	18.06	18.25	18.00	0.72%	1,411,747
Aug 17, 2026	17.80	18.17	17.71	18.12	17.87	1.23%	1,282,442
Aug 14, 2026	17.98	18.00	17.78	17.90	17.66	-0.39%	1,251,772
Aug 13, 2026	18.18	18.23	17.92	17.97	17.73	-0.99%	1,509,521
Aug 12, 2026	18.10	18.23	18.09	18.15	17.90	-	1,454,129
Aug 11, 2026	18.35	18.38	18.13	18.15	17.90	-1.47%	1,159,931
Aug 10, 2026	18.35	18.49	18.26	18.42	18.17	0.82%	1,268,236