SHA:688367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.79	29.10	27.03	28.92	28.92	-1.26%	1,825,928
Oct 22, 2026	29.82	30.08	28.78	29.29	29.29	-1.78%	1,566,855
Oct 21, 2026	30.72	30.94	29.50	29.82	29.82	-1.84%	966,805
Oct 20, 2026	29.61	30.49	29.11	30.38	30.38	2.60%	1,545,078
Oct 19, 2026	30.54	31.50	29.40	29.61	29.61	-5.25%	1,439,806
Oct 16, 2026	31.80	31.88	30.52	31.25	31.25	0.22%	1,293,698
Oct 15, 2026	30.15	31.86	29.20	31.18	31.18	1.10%	2,172,290
Oct 14, 2026	31.39	32.10	30.61	30.84	30.84	-0.77%	1,750,192
Oct 13, 2026	29.00	31.71	28.50	31.08	31.08	6.44%	2,527,066
Oct 12, 2026	30.16	30.35	29.10	29.20	29.20	-3.31%	1,149,174
Oct 9, 2026	29.96	30.30	28.70	30.20	30.20	0.40%	1,630,910
Oct 8, 2026	29.30	30.31	28.81	30.08	30.08	3.12%	1,426,881
Sep 30, 2026	29.77	29.81	29.00	29.17	29.17	-1.62%	737,012
Sep 29, 2026	29.78	30.27	29.35	29.65	29.65	0.44%	996,583
Sep 28, 2026	30.93	31.20	29.11	29.52	29.52	-4.47%	1,303,758
Sep 24, 2026	30.68	30.97	29.88	30.90	30.90	0.23%	1,595,270
Sep 23, 2026	30.10	31.17	29.71	30.83	30.83	2.09%	1,413,109
Sep 22, 2026	30.44	30.75	30.12	30.20	30.20	-0.17%	818,791
Sep 21, 2026	29.96	30.85	29.96	30.25	30.25	0.50%	1,308,537
Sep 18, 2026	29.37	30.21	29.22	30.10	30.10	2.94%	1,771,082
Sep 17, 2026	29.80	29.80	28.82	29.24	29.24	-0.31%	1,071,993
Sep 16, 2026	29.27	29.65	28.70	29.33	29.33	0.89%	1,050,888
Sep 15, 2026	30.80	30.81	29.06	29.07	29.07	-5.86%	1,907,025
Sep 14, 2026	31.80	31.80	30.10	30.88	30.88	-3.86%	3,069,488
Sep 11, 2026	28.78	33.57	27.40	32.12	32.12	12.74%	4,219,733
Sep 10, 2026	28.78	28.78	27.80	28.49	28.49	-0.66%	1,548,102
Sep 9, 2026	29.00	29.79	28.28	28.68	28.68	-2.32%	2,035,769
Sep 8, 2026	30.00	30.20	29.12	29.36	29.36	-2.23%	1,467,035
Sep 7, 2026	30.58	30.61	29.70	30.03	30.03	0.33%	1,083,698
Sep 4, 2026	31.14	31.14	29.60	29.93	29.93	-2.82%	953,670
Sep 3, 2026	30.58	31.18	30.34	30.80	30.80	0.59%	1,430,718
Sep 2, 2026	30.20	30.96	29.53	30.62	30.62	0.72%	1,095,190
Sep 1, 2026	30.42	30.56	29.73	30.40	30.40	0.56%	1,086,001
Aug 31, 2026	29.72	31.00	29.15	30.23	30.23	2.13%	1,219,577
Aug 28, 2026	29.93	30.63	29.60	29.60	29.60	-1.82%	851,014
Aug 27, 2026	29.97	30.19	29.23	30.15	30.15	0.60%	970,871
Aug 26, 2026	30.30	30.30	28.86	29.97	29.97	0.88%	896,531
Aug 25, 2026	28.50	30.38	28.50	29.71	29.71	2.66%	1,188,053
Aug 24, 2026	30.04	30.04	28.75	28.94	28.94	-3.66%	1,090,105
Aug 21, 2026	30.35	30.35	29.13	30.04	30.04	1.18%	1,091,680
Aug 20, 2026	29.90	30.44	29.50	29.69	29.69	0.13%	867,734
Aug 19, 2026	31.39	31.39	29.51	29.65	29.65	-5.57%	1,380,889
Aug 18, 2026	31.42	31.54	30.98	31.40	31.40	0.38%	1,225,632
Aug 17, 2026	30.29	31.47	30.20	31.28	31.28	3.40%	1,441,779
Aug 14, 2026	30.65	30.82	30.08	30.25	30.25	-0.82%	837,830
Aug 13, 2026	31.78	32.20	30.50	30.50	30.50	-3.36%	1,243,681
Aug 12, 2026	30.59	31.88	30.46	31.56	31.56	3.61%	1,277,280
Aug 11, 2026	30.93	31.89	30.22	30.46	30.46	-1.71%	870,774
Aug 10, 2026	30.94	31.00	30.26	30.99	30.99	0.23%	1,236,571
Aug 7, 2026	30.72	30.93	29.43	30.92	30.92	2.35%	1,515,798