SHA:688386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	47.30	47.88	45.30	45.31	45.31	-4.13%	2,007,638
Sep 29, 2026	46.80	47.80	45.50	47.26	47.26	3.01%	1,921,868
Sep 28, 2026	48.50	49.14	45.70	45.88	45.88	-6.58%	2,868,382
Sep 24, 2026	51.29	51.77	48.75	49.11	49.11	-5.06%	3,605,404
Sep 23, 2026	47.51	52.80	47.08	51.73	51.73	8.45%	5,535,609
Sep 22, 2026	46.66	50.00	46.66	47.70	47.70	1.68%	3,256,937
Sep 21, 2026	47.80	47.94	46.55	46.91	46.91	-0.23%	1,419,832
Sep 18, 2026	46.46	47.39	46.37	47.02	47.02	2.13%	1,745,728
Sep 17, 2026	46.89	48.01	45.60	46.04	46.04	-1.81%	1,856,436
Sep 16, 2026	45.20	47.09	44.92	46.89	46.89	2.63%	1,937,786
Sep 15, 2026	45.88	46.99	45.12	45.69	45.69	0.02%	1,712,608
Sep 14, 2026	44.20	46.12	43.53	45.68	45.68	1.76%	1,839,427
Sep 11, 2026	46.29	46.81	44.09	44.89	44.89	-4.81%	2,766,447
Sep 10, 2026	47.21	47.90	46.62	47.16	47.16	-1.38%	1,663,710
Sep 9, 2026	47.79	48.90	47.25	47.82	47.82	0.08%	1,514,387
Sep 8, 2026	48.63	49.18	47.42	47.78	47.78	-1.75%	2,152,315
Sep 7, 2026	47.55	49.04	47.55	48.63	48.63	1.31%	2,342,438
Sep 4, 2026	49.06	49.73	47.50	48.00	48.00	-1.92%	2,969,959
Sep 3, 2026	52.15	52.15	48.20	48.94	48.94	-5.34%	4,976,969
Sep 2, 2026	50.50	52.12	49.80	51.70	51.70	1.00%	2,648,442
Sep 1, 2026	54.15	54.18	50.60	51.19	51.19	-5.47%	4,788,128
Aug 31, 2026	50.09	56.10	50.03	54.15	54.15	1.40%	5,183,391
Aug 28, 2026	57.99	60.00	53.29	53.40	53.40	-4.61%	7,300,487
Aug 27, 2026	50.90	56.11	49.56	55.98	55.98	12.61%	5,917,470
Aug 26, 2026	49.47	50.77	48.77	49.71	49.71	0.46%	1,896,641
Aug 25, 2026	48.88	50.78	48.53	49.48	49.48	-0.62%	1,486,604
Aug 24, 2026	52.16	52.66	48.77	49.79	49.79	-4.54%	1,999,708
Aug 21, 2026	50.71	53.30	50.13	52.16	52.16	0.44%	1,587,076
Aug 20, 2026	51.10	52.78	51.00	51.93	51.93	1.82%	1,933,705
Aug 19, 2026	55.96	56.00	50.80	51.00	51.00	-10.68%	2,981,516
Aug 18, 2026	56.75	57.60	56.10	57.10	57.10	0.62%	2,077,782
Aug 17, 2026	55.00	56.88	54.73	56.75	56.75	4.11%	2,215,169
Aug 14, 2026	55.29	55.59	53.50	54.51	54.51	-1.43%	1,944,390
Aug 13, 2026	56.65	57.92	54.54	55.30	55.30	-1.07%	2,220,088
Aug 12, 2026	56.68	56.68	55.15	55.90	55.90	0.27%	1,653,294
Aug 11, 2026	54.00	57.29	52.74	55.75	55.75	3.47%	2,843,779
Aug 10, 2026	56.00	56.03	52.90	53.88	53.88	-1.50%	2,012,160
Aug 7, 2026	54.40	55.24	52.36	54.70	54.70	1.11%	2,078,730
Aug 6, 2026	53.12	54.38	52.08	54.10	54.10	1.50%	2,336,237
Aug 5, 2026	51.50	53.73	51.00	53.30	53.30	4.51%	2,322,852
Aug 4, 2026	50.01	51.49	49.25	51.00	51.00	2.70%	2,431,523
Aug 3, 2026	50.11	51.06	48.43	49.66	49.66	-1.82%	2,242,366
Jul 31, 2026	50.56	52.24	50.13	50.58	50.58	5.37%	2,680,689
Jul 30, 2026	50.63	51.27	46.44	48.00	48.00	-5.88%	3,009,871
Jul 29, 2026	52.13	52.72	49.20	51.00	51.00	-2.86%	2,828,223
Jul 28, 2026	55.40	56.50	52.30	52.50	52.50	-6.10%	3,346,229
Jul 27, 2026	51.00	55.99	49.00	55.91	55.91	13.38%	5,345,190
Jul 24, 2026	53.97	54.74	48.85	49.31	49.31	-10.35%	4,683,296
Jul 23, 2026	56.17	58.52	53.68	55.00	55.00	-4.10%	2,438,888
Jul 22, 2026	56.80	60.40	56.23	57.35	57.35	-0.81%	2,985,919