SHA:688366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	30.60	30.62	30.03	30.14	30.14	-1.54%	314,708
Sep 8, 2026	30.30	30.70	30.04	30.61	30.61	1.39%	320,746
Sep 7, 2026	30.36	30.36	29.92	30.19	30.19	-0.03%	290,911
Sep 4, 2026	30.28	30.50	30.02	30.20	30.20	0.33%	443,116
Sep 3, 2026	30.23	30.32	29.91	30.10	30.10	-	340,086
Sep 2, 2026	30.09	30.21	29.80	30.10	30.10	-0.03%	506,388
Sep 1, 2026	30.08	30.94	29.94	30.11	30.11	0.53%	598,133
Aug 31, 2026	30.25	30.25	29.60	29.95	29.95	-1.22%	547,021
Aug 28, 2026	30.17	30.50	30.17	30.32	30.32	0.33%	378,316
Aug 27, 2026	30.04	30.45	29.87	30.22	30.22	0.07%	345,061
Aug 26, 2026	29.98	30.55	29.45	30.20	30.20	0.77%	608,298
Aug 25, 2026	29.89	30.05	29.11	29.97	29.97	1.77%	801,001
Aug 24, 2026	30.55	30.83	29.26	29.45	29.45	-6.21%	1,499,012
Aug 21, 2026	32.34	32.88	31.40	31.40	31.40	-3.92%	964,135
Aug 20, 2026	31.50	33.20	31.50	32.68	32.68	5.01%	1,551,582
Aug 19, 2026	31.89	31.89	31.00	31.12	31.12	-2.60%	656,058
Aug 18, 2026	32.40	32.42	31.80	31.95	31.95	-1.48%	590,578
Aug 17, 2026	32.55	32.75	31.70	32.43	32.43	-0.92%	948,406
Aug 14, 2026	32.84	33.75	32.56	32.73	32.73	-0.88%	1,150,319
Aug 13, 2026	32.50	33.33	32.11	33.02	33.02	1.26%	1,376,372
Aug 12, 2026	32.51	33.15	32.50	32.61	32.61	-0.15%	735,744
Aug 11, 2026	32.82	33.28	32.40	32.66	32.66	-0.37%	821,642
Aug 10, 2026	32.24	33.30	32.18	32.78	32.78	1.64%	1,358,372
Aug 7, 2026	30.80	32.35	30.66	32.25	32.25	3.73%	1,295,050
Aug 6, 2026	31.61	31.72	30.77	31.09	31.09	-1.96%	711,597
Aug 5, 2026	31.84	31.88	31.29	31.71	31.71	-0.75%	881,304
Aug 4, 2026	31.79	32.15	31.71	31.95	31.95	0.19%	504,798
Aug 3, 2026	31.61	31.97	31.56	31.89	31.89	0.50%	506,192
Jul 31, 2026	30.61	31.82	30.61	31.73	31.73	0.92%	814,273
Jul 30, 2026	31.08	31.98	30.81	31.44	31.44	1.91%	840,497
Jul 29, 2026	30.49	31.00	30.31	30.85	30.85	1.88%	647,181
Jul 28, 2026	30.38	30.71	30.03	30.28	30.28	-0.46%	695,600
Jul 27, 2026	29.92	30.97	29.08	30.42	30.42	2.91%	1,012,724
Jul 24, 2026	31.33	31.59	29.56	29.56	29.56	-6.37%	943,276
Jul 23, 2026	31.50	31.85	31.30	31.57	31.57	-1.65%	632,292
Jul 22, 2026	31.55	32.20	31.20	32.10	32.10	1.87%	746,369
Jul 21, 2026	32.75	32.98	31.35	31.51	31.51	-3.64%	1,119,401
Jul 20, 2026	32.50	32.82	31.66	32.70	32.70	2.25%	850,020
Jul 17, 2026	33.27	33.40	31.86	31.98	31.98	-3.96%	1,248,611
Jul 16, 2026	32.16	33.42	32.16	33.30	33.30	1.68%	1,298,986
Jul 15, 2026	32.00	33.10	31.82	32.75	32.75	1.77%	1,695,309
Jul 14, 2026	31.10	32.26	30.60	32.18	32.18	3.64%	1,297,206
Jul 13, 2026	30.80	31.17	30.40	31.05	31.05	0.29%	831,198
Jul 10, 2026	30.50	31.48	29.60	30.96	30.96	1.21%	1,188,529
Jul 9, 2026	31.54	31.66	30.32	30.59	30.59	-4.50%	1,439,377
Jul 8, 2026	30.02	33.21	30.02	32.03	32.03	6.17%	1,900,494
Jul 7, 2026	31.53	31.68	30.16	30.17	30.17	-4.71%	587,464
Jul 6, 2026	30.80	32.26	30.80	31.66	31.66	2.00%	1,090,156
Jul 3, 2026	30.65	31.17	30.51	31.04	31.04	1.27%	679,478
Jul 2, 2026	31.30	31.30	30.25	30.65	30.65	-	731,289