SHA:688379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	56.02	56.45	51.90	52.40	52.40	-6.13%	3,409,265
Sep 29, 2026	54.00	56.72	53.12	55.82	55.82	2.12%	3,866,112
Sep 28, 2026	60.93	61.11	53.77	54.66	54.66	-10.79%	7,412,854
Sep 24, 2026	63.90	64.36	61.25	61.27	61.27	-4.52%	6,020,318
Sep 23, 2026	56.68	64.50	56.35	64.17	64.17	13.98%	8,658,117
Sep 22, 2026	57.96	58.56	56.25	56.30	56.30	-1.28%	2,950,955
Sep 21, 2026	56.02	57.44	55.99	57.03	57.03	1.84%	3,423,493
Sep 18, 2026	55.98	56.78	55.13	56.00	56.00	2.02%	2,988,638
Sep 17, 2026	56.28	57.33	54.52	54.89	54.89	-2.56%	2,397,908
Sep 16, 2026	53.40	56.65	53.20	56.33	56.33	5.39%	2,888,045
Sep 15, 2026	53.50	55.61	53.45	53.45	53.45	-1.02%	2,430,058
Sep 14, 2026	52.61	54.81	51.66	54.00	54.00	1.47%	3,461,408
Sep 11, 2026	54.40	54.95	51.66	53.22	53.22	-3.67%	3,765,816
Sep 10, 2026	56.46	57.20	55.25	55.25	55.25	-3.05%	2,407,909
Sep 9, 2026	57.89	59.56	56.83	56.99	56.99	-1.62%	3,084,670
Sep 8, 2026	58.90	59.01	56.46	57.93	57.93	-1.53%	3,655,999
Sep 7, 2026	57.63	59.39	56.94	58.83	58.83	4.12%	4,202,857
Sep 4, 2026	60.50	60.85	56.13	56.50	56.50	-4.20%	4,948,619
Sep 3, 2026	57.25	60.59	56.58	58.98	58.98	4.82%	4,857,811
Sep 2, 2026	55.54	58.15	54.62	56.27	56.27	0.04%	3,285,312
Sep 1, 2026	59.45	59.61	56.21	56.25	56.25	-5.51%	3,607,861
Aug 31, 2026	54.90	59.96	54.90	59.53	59.53	5.05%	4,767,957
Aug 28, 2026	59.00	60.35	56.50	56.67	56.67	-6.18%	6,370,106
Aug 27, 2026	59.19	61.50	56.19	60.40	60.40	3.53%	7,569,771
Aug 26, 2026	55.50	58.45	53.01	58.34	58.34	5.12%	5,416,848
Aug 25, 2026	53.48	56.18	51.61	55.50	55.50	2.63%	3,800,248
Aug 24, 2026	53.12	54.85	52.30	54.08	54.08	0.71%	3,039,791
Aug 21, 2026	52.10	54.32	51.55	53.70	53.70	2.27%	3,171,731
Aug 20, 2026	53.11	54.80	51.69	52.51	52.51	1.67%	3,895,294
Aug 19, 2026	56.00	56.11	51.35	51.65	51.65	-9.21%	4,427,904
Aug 18, 2026	58.00	60.80	56.14	56.89	56.89	-2.33%	5,696,956
Aug 17, 2026	55.60	58.49	53.21	58.25	58.25	6.41%	6,629,264
Aug 14, 2026	49.75	55.70	49.62	54.74	54.74	11.44%	5,308,059
Aug 13, 2026	50.45	51.77	49.03	49.12	49.12	-2.54%	2,392,092
Aug 12, 2026	49.20	50.84	49.00	50.40	50.40	2.44%	2,251,336
Aug 11, 2026	49.75	50.08	48.42	49.20	49.20	-1.48%	2,025,882
Aug 10, 2026	51.94	51.95	48.63	49.94	49.94	-2.88%	3,572,155
Aug 7, 2026	48.86	52.17	48.40	51.42	51.42	4.19%	3,559,649
Aug 6, 2026	48.38	50.20	47.30	49.35	49.35	2.62%	2,720,139
Aug 5, 2026	45.00	48.99	45.00	48.09	48.09	6.37%	3,505,686
Aug 4, 2026	43.48	45.69	42.71	45.21	45.21	5.46%	3,433,365
Aug 3, 2026	42.60	44.30	42.31	42.87	42.87	-1.90%	3,074,686
Jul 31, 2026	43.90	46.85	43.66	43.70	43.70	4.55%	3,716,894
Jul 30, 2026	45.00	45.98	40.88	41.80	41.80	-7.26%	4,023,028
Jul 29, 2026	46.70	46.96	43.31	45.07	45.07	-3.88%	4,202,958
Jul 28, 2026	49.88	50.48	46.46	46.89	46.89	-7.13%	2,616,179
Jul 27, 2026	48.30	51.05	48.30	50.49	50.49	4.47%	2,705,004
Jul 24, 2026	50.02	50.85	48.03	48.33	48.33	-4.07%	2,150,173
Jul 23, 2026	51.57	52.00	49.44	50.38	50.38	0.14%	3,187,866
Jul 22, 2026	50.19	52.39	49.42	50.31	50.31	-	4,138,539