SHA:688365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.18	14.52	14.11	14.24	14.24	1.79%	8,800,743
Sep 17, 2026	13.89	14.12	13.79	13.99	13.99	0.07%	6,426,636
Sep 16, 2026	13.73	14.16	13.43	13.98	13.98	2.04%	8,082,215
Sep 15, 2026	13.89	14.19	13.68	13.70	13.70	-0.58%	9,335,949
Sep 14, 2026	13.88	14.14	13.63	13.78	13.78	-1.08%	6,954,109
Sep 11, 2026	14.33	14.34	13.68	13.93	13.93	-3.53%	9,298,547
Sep 10, 2026	14.50	14.73	14.35	14.44	14.44	-1.43%	6,887,675
Sep 9, 2026	15.29	15.39	14.60	14.65	14.65	-4.87%	11,898,087
Sep 8, 2026	15.30	15.76	15.10	15.40	15.40	0.85%	11,696,649
Sep 7, 2026	15.28	15.58	15.16	15.27	15.27	-0.78%	12,734,285
Sep 4, 2026	15.25	16.23	15.25	15.39	15.39	3.01%	20,924,917
Sep 3, 2026	15.16	15.44	14.82	14.94	14.94	-0.93%	10,147,987
Sep 2, 2026	15.05	15.35	14.94	15.08	15.08	-2.46%	11,371,513
Sep 1, 2026	15.11	15.86	15.05	15.46	15.46	2.32%	20,294,277
Aug 31, 2026	14.50	15.22	14.38	15.11	15.11	1.48%	25,019,124
Aug 28, 2026	14.66	15.98	14.46	14.89	14.89	4.05%	31,740,654
Aug 27, 2026	13.94	14.32	13.83	14.31	14.31	2.65%	8,664,029
Aug 26, 2026	14.18	14.28	13.78	13.94	13.94	-1.69%	5,319,128
Aug 25, 2026	13.85	14.32	13.53	14.18	14.18	1.58%	7,584,117
Aug 24, 2026	14.33	14.60	13.73	13.96	13.96	-2.45%	8,670,262
Aug 21, 2026	14.35	14.48	14.06	14.31	14.31	-1.78%	7,356,771
Aug 20, 2026	14.79	14.84	14.38	14.57	14.57	0.41%	9,440,976
Aug 19, 2026	15.42	15.44	14.51	14.51	14.51	-6.69%	10,866,685
Aug 18, 2026	15.91	16.07	15.29	15.55	15.55	-2.87%	10,177,306
Aug 17, 2026	15.80	16.06	15.44	16.01	16.01	1.33%	10,724,709
Aug 14, 2026	16.20	16.43	15.25	15.80	15.80	-1.50%	15,078,773
Aug 13, 2026	16.29	16.87	16.02	16.04	16.04	-1.66%	14,245,480
Aug 12, 2026	16.25	16.76	15.99	16.31	16.31	-0.06%	11,487,452
Aug 11, 2026	16.06	16.60	15.89	16.32	16.32	0.87%	14,232,913
Aug 10, 2026	16.35	16.45	15.89	16.18	16.18	-0.19%	14,138,793
Aug 7, 2026	16.00	16.28	15.38	16.21	16.21	0.06%	20,672,758
Aug 6, 2026	16.01	17.04	16.00	16.20	16.20	1.19%	20,460,615
Aug 5, 2026	15.80	16.31	15.71	16.01	16.01	0.95%	16,822,460
Aug 4, 2026	15.00	15.98	15.00	15.86	15.86	7.53%	19,537,723
Aug 3, 2026	14.80	15.21	14.63	14.75	14.75	0.82%	17,103,006
Jul 31, 2026	13.30	15.33	13.30	14.63	14.63	11.17%	25,405,660
Jul 30, 2026	13.56	14.04	13.11	13.16	13.16	-2.30%	13,429,630
Jul 29, 2026	13.47	13.59	12.97	13.47	13.47	0.60%	9,530,645
Jul 28, 2026	13.18	13.77	13.10	13.39	13.39	0.15%	8,531,013
Jul 27, 2026	12.75	13.37	12.51	13.37	13.37	5.69%	9,965,828
Jul 24, 2026	13.08	13.18	12.65	12.65	12.65	-5.24%	8,944,867
Jul 23, 2026	13.35	13.50	13.06	13.35	13.35	-0.67%	7,978,592
Jul 22, 2026	13.40	13.67	13.22	13.44	13.44	-1.18%	10,106,965
Jul 21, 2026	13.26	13.68	12.30	13.60	13.60	2.03%	14,127,682
Jul 20, 2026	13.50	13.89	12.80	13.33	13.33	-1.26%	16,195,493
Jul 17, 2026	14.49	15.30	13.43	13.50	13.50	-9.15%	18,659,589
Jul 16, 2026	15.14	16.59	14.68	14.86	14.86	1.64%	19,750,679
Jul 15, 2026	14.40	15.08	14.40	14.62	14.62	0.90%	11,713,533
Jul 14, 2026	14.88	15.01	13.85	14.49	14.49	-2.16%	11,620,487
Jul 13, 2026	15.90	16.21	14.63	14.81	14.81	-7.73%	14,180,264