SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	25.96	26.45	25.10	25.61	25.61	-1.88%	1,207,590
Oct 16, 2026	26.17	26.87	25.92	26.10	26.10	-0.27%	678,981
Oct 15, 2026	26.50	26.96	26.01	26.17	26.17	-3.07%	713,073
Oct 14, 2026	27.82	27.82	27.00	27.00	27.00	-2.63%	739,294
Oct 13, 2026	27.62	28.19	27.07	27.73	27.73	-0.36%	792,430
Oct 12, 2026	28.22	28.35	27.61	27.83	27.83	-1.28%	787,566
Oct 9, 2026	28.35	28.35	27.18	28.19	28.19	1.44%	961,908
Oct 8, 2026	28.99	29.13	27.50	27.79	27.79	-4.01%	1,638,129
Sep 30, 2026	28.99	29.21	28.84	28.95	28.95	0.17%	499,233
Sep 29, 2026	28.62	29.27	28.41	28.90	28.90	0.35%	570,548
Sep 28, 2026	29.25	29.44	28.50	28.80	28.80	-0.69%	748,338
Sep 24, 2026	29.50	29.50	29.00	29.00	29.00	-1.19%	597,153
Sep 23, 2026	29.29	29.50	28.83	29.35	29.35	1.31%	875,447
Sep 22, 2026	28.59	29.27	28.53	28.97	28.97	1.47%	1,068,058
Sep 21, 2026	27.74	28.79	27.53	28.55	28.55	2.81%	987,171
Sep 18, 2026	27.45	27.94	27.30	27.77	27.77	1.98%	557,961
Sep 17, 2026	26.95	27.39	26.83	27.23	27.23	0.44%	414,991
Sep 16, 2026	26.51	27.57	26.51	27.11	27.11	1.99%	494,539
Sep 15, 2026	27.06	27.26	26.58	26.58	26.58	-1.74%	418,228
Sep 14, 2026	27.33	27.33	26.40	27.05	27.05	1.12%	734,458
Sep 11, 2026	27.26	27.34	26.10	26.75	26.75	-2.19%	691,424
Sep 10, 2026	27.70	27.70	27.22	27.35	27.35	-1.01%	330,985
Sep 9, 2026	28.00	28.09	27.50	27.63	27.63	-1.67%	772,657
Sep 8, 2026	28.05	28.23	27.92	28.10	28.10	-0.46%	611,881
Sep 7, 2026	28.23	28.38	27.93	28.23	28.23	-	596,148
Sep 4, 2026	28.35	28.97	27.83	28.23	28.23	-0.42%	1,007,780
Sep 3, 2026	28.28	28.70	28.18	28.35	28.35	0.25%	555,526
Sep 2, 2026	29.13	29.14	28.05	28.28	28.28	-2.92%	970,643
Sep 1, 2026	28.56	29.40	28.31	29.13	29.13	1.92%	1,771,590
Aug 31, 2026	28.30	28.58	27.77	28.58	28.58	0.92%	758,734
Aug 28, 2026	28.38	28.65	28.00	28.32	28.32	-0.32%	1,229,592
Aug 27, 2026	28.00	28.48	28.00	28.41	28.41	1.07%	770,370
Aug 26, 2026	28.30	28.87	27.83	28.11	28.11	-1.30%	687,401
Aug 25, 2026	27.80	28.57	27.51	28.48	28.48	1.57%	652,532
Aug 24, 2026	28.86	29.00	27.62	28.04	28.04	-3.31%	1,084,805
Aug 21, 2026	29.51	29.70	28.40	29.00	29.00	-2.98%	1,159,576
Aug 20, 2026	28.70	30.16	28.70	29.89	29.89	5.06%	1,451,480
Aug 19, 2026	29.68	29.68	28.26	28.45	28.45	-3.95%	1,203,641
Aug 18, 2026	29.83	30.15	29.14	29.62	29.62	-1.00%	712,383
Aug 17, 2026	30.03	30.55	29.31	29.92	29.92	-0.30%	1,098,659
Aug 14, 2026	30.00	30.54	29.71	30.01	30.01	-0.30%	934,814
Aug 13, 2026	29.70	30.78	29.68	30.10	30.10	1.35%	1,360,970
Aug 12, 2026	29.63	30.26	29.63	29.70	29.70	-0.40%	924,730
Aug 11, 2026	29.85	30.36	29.57	29.82	29.82	0.17%	1,109,966
Aug 10, 2026	29.70	30.20	29.31	29.77	29.77	0.10%	1,094,432
Aug 7, 2026	28.60	29.74	28.47	29.74	29.74	2.98%	1,102,140
Aug 6, 2026	28.50	29.24	28.35	28.88	28.88	0.35%	1,020,877
Aug 5, 2026	29.68	29.68	28.67	28.78	28.78	-0.93%	1,076,708
Aug 4, 2026	28.77	29.25	28.13	29.05	29.05	3.53%	1,208,475
Aug 3, 2026	27.90	28.30	27.46	28.06	28.06	0.32%	1,090,184