SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	35.05	35.52	34.61	34.70	34.70	-1.00%	2,398,986
Sep 23, 2026	35.00	35.61	34.89	35.05	35.05	0.11%	2,738,308
Sep 22, 2026	35.00	35.35	34.83	35.01	35.01	-0.68%	3,165,662
Sep 21, 2026	34.35	35.30	34.22	35.25	35.25	2.32%	4,260,294
Sep 18, 2026	34.33	34.65	34.17	34.45	34.45	0.91%	2,124,075
Sep 17, 2026	34.16	34.47	33.91	34.14	34.14	-0.06%	1,149,550
Sep 16, 2026	33.93	34.28	33.55	34.16	34.16	0.56%	1,317,201
Sep 15, 2026	34.10	34.21	33.81	33.97	33.97	-0.53%	1,179,207
Sep 14, 2026	33.80	34.18	33.76	34.15	34.15	0.71%	1,301,511
Sep 11, 2026	34.48	34.48	33.82	33.91	33.91	-1.74%	2,014,364
Sep 10, 2026	34.70	34.70	34.21	34.51	34.51	-0.63%	1,424,961
Sep 9, 2026	35.35	35.35	34.70	34.73	34.73	-1.67%	2,308,938
Sep 8, 2026	35.17	35.57	34.77	35.32	35.32	0.43%	2,059,093
Sep 7, 2026	35.17	35.46	34.90	35.17	35.17	-0.03%	1,791,134
Sep 4, 2026	35.10	35.59	35.02	35.18	35.18	0.60%	2,286,622
Sep 3, 2026	35.40	35.60	34.83	34.97	34.97	-1.21%	2,203,878
Sep 2, 2026	35.62	35.62	35.03	35.40	35.40	-0.76%	1,982,142
Sep 1, 2026	35.50	35.93	35.50	35.67	35.67	0.28%	2,196,468
Aug 31, 2026	35.90	36.15	35.38	35.57	35.57	-1.60%	2,226,236
Aug 28, 2026	35.99	36.58	35.92	36.15	36.15	0.56%	2,269,442
Aug 27, 2026	36.00	36.27	35.50	35.95	35.95	-0.91%	2,262,766
Aug 26, 2026	35.99	36.77	35.88	36.28	36.28	0.55%	2,269,876
Aug 25, 2026	35.30	36.14	35.30	36.08	36.08	2.12%	2,180,886
Aug 24, 2026	36.32	36.52	35.21	35.33	35.33	-2.89%	2,710,062
Aug 21, 2026	36.63	36.63	36.00	36.38	36.38	-1.73%	3,152,240
Aug 20, 2026	36.14	37.89	36.14	37.02	37.02	3.76%	5,535,527
Aug 19, 2026	36.56	36.82	35.50	35.68	35.68	-2.51%	2,843,034
Aug 18, 2026	36.80	37.07	36.22	36.60	36.60	-1.00%	2,827,768
Aug 17, 2026	37.20	37.43	36.51	36.97	36.97	-1.28%	2,947,964
Aug 14, 2026	38.40	38.52	37.38	37.45	37.45	-2.90%	3,694,072
Aug 13, 2026	38.26	39.39	38.10	38.57	38.57	0.34%	4,283,925
Aug 12, 2026	38.58	39.17	38.36	38.44	38.44	-0.39%	2,983,306
Aug 11, 2026	38.81	38.99	38.35	38.59	38.59	-0.85%	3,163,885
Aug 10, 2026	38.51	39.26	38.24	38.92	38.92	0.41%	4,061,707
Aug 7, 2026	38.08	38.83	37.71	38.76	38.76	1.79%	4,112,897
Aug 6, 2026	39.08	39.08	37.87	38.08	38.08	-2.56%	3,982,173
Aug 5, 2026	38.83	39.08	38.40	39.08	39.08	0.08%	4,226,363
Aug 4, 2026	39.01	39.30	38.70	39.05	39.05	-0.10%	4,211,152
Aug 3, 2026	39.89	39.99	39.01	39.09	39.09	-2.35%	4,655,348
Jul 31, 2026	38.00	40.27	37.99	40.03	40.03	2.90%	8,549,137
Jul 30, 2026	39.10	40.74	38.90	38.90	38.90	2.75%	10,966,038
Jul 29, 2026	37.28	37.98	37.11	37.86	37.86	1.80%	4,160,221
Jul 28, 2026	37.13	37.69	36.79	37.19	37.19	-0.96%	3,121,017
Jul 27, 2026	36.18	37.68	36.01	37.55	37.55	3.36%	5,005,155
Jul 24, 2026	37.98	38.07	36.25	36.33	36.33	-5.14%	6,408,678
Jul 23, 2026	38.38	38.42	37.68	38.30	38.30	-1.29%	5,026,178
Jul 22, 2026	36.66	39.44	36.06	38.80	38.80	5.26%	10,642,130
Jul 21, 2026	36.58	37.17	36.25	36.86	36.86	0.55%	5,126,480
Jul 20, 2026	35.71	36.90	35.54	36.66	36.66	1.30%	5,279,884
Jul 17, 2026	37.01	37.75	35.52	36.19	36.19	-3.13%	6,665,451