SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	29.68	29.71	27.15	27.26	27.26	-9.13%	36,701,570
Sep 24, 2026	30.97	31.26	29.71	30.00	30.00	-4.03%	38,954,237
Sep 23, 2026	29.87	31.78	29.71	31.26	31.26	4.55%	58,665,200
Sep 22, 2026	29.80	30.59	29.50	29.90	29.90	1.36%	49,944,181
Sep 21, 2026	30.83	31.12	29.30	29.50	29.50	-4.47%	60,877,130
Sep 18, 2026	29.80	31.28	29.27	30.88	30.88	6.41%	68,734,910
Sep 17, 2026	28.87	29.53	28.12	29.02	29.02	-	44,117,650
Sep 16, 2026	27.95	29.49	27.40	29.02	29.02	4.28%	36,831,859
Sep 15, 2026	27.34	28.75	27.15	27.83	27.83	1.79%	30,200,184
Sep 14, 2026	26.76	27.65	26.06	27.34	27.34	1.45%	24,041,700
Sep 11, 2026	27.16	27.37	25.80	26.95	26.95	-2.36%	30,854,849
Sep 10, 2026	27.04	28.49	26.71	27.60	27.60	1.10%	27,584,324
Sep 9, 2026	27.23	28.11	27.16	27.30	27.30	0.44%	22,060,649
Sep 8, 2026	27.61	28.05	26.92	27.18	27.18	-2.02%	24,738,263
Sep 7, 2026	27.40	28.10	26.88	27.74	27.74	2.86%	29,398,861
Sep 4, 2026	28.36	28.94	26.76	26.97	26.97	-3.92%	30,995,145
Sep 3, 2026	28.30	28.49	27.65	28.07	28.07	0.39%	20,572,088
Sep 2, 2026	28.12	28.25	27.63	27.96	27.96	-2.27%	22,507,726
Sep 1, 2026	30.07	30.38	28.56	28.61	28.61	-4.89%	34,395,207
Aug 31, 2026	28.11	30.50	28.11	30.08	30.08	5.03%	41,118,401
Aug 28, 2026	29.57	29.85	28.57	28.64	28.64	-2.32%	28,238,824
Aug 27, 2026	27.90	29.44	27.51	29.32	29.32	5.70%	35,543,500
Aug 26, 2026	28.50	28.50	27.15	27.74	27.74	-2.01%	33,754,460
Aug 25, 2026	28.95	29.02	27.62	28.31	28.31	-4.94%	38,054,112
Aug 24, 2026	30.18	30.32	28.59	29.78	29.78	0.34%	29,456,128
Aug 21, 2026	27.90	29.94	27.66	29.68	29.68	5.66%	30,896,825
Aug 20, 2026	28.89	29.06	27.80	28.09	28.09	-1.54%	28,201,620
Aug 19, 2026	29.40	30.22	28.22	28.53	28.53	-6.37%	32,637,444
Aug 18, 2026	31.00	31.33	29.90	30.47	30.47	-2.18%	28,531,822
Aug 17, 2026	29.32	31.17	29.32	31.15	31.15	7.27%	36,518,552
Aug 14, 2026	28.30	29.25	28.28	29.04	29.04	3.23%	28,892,241
Aug 13, 2026	28.38	29.26	28.02	28.13	28.13	-0.18%	32,660,946
Aug 12, 2026	27.69	28.56	27.60	28.18	28.18	1.92%	23,983,256
Aug 11, 2026	27.80	28.39	27.43	27.65	27.65	-1.43%	28,917,695
Aug 10, 2026	29.22	29.36	27.43	28.05	28.05	-2.60%	46,005,245
Aug 7, 2026	26.60	29.98	26.41	28.80	28.80	9.09%	60,247,589
Aug 6, 2026	25.75	26.94	25.53	26.40	26.40	0.57%	33,404,308
Aug 5, 2026	24.61	26.64	24.51	26.25	26.25	5.63%	39,258,768
Aug 4, 2026	23.23	25.16	22.91	24.85	24.85	8.52%	36,852,896
Aug 3, 2026	22.80	23.55	22.60	22.90	22.90	-0.65%	27,335,361
Jul 31, 2026	23.82	24.88	23.03	23.05	23.05	2.90%	36,971,407
Jul 30, 2026	23.50	23.86	22.02	22.40	22.40	-5.49%	34,234,351
Jul 29, 2026	23.66	23.95	22.66	23.70	23.70	-0.13%	32,889,380
Jul 28, 2026	24.70	25.44	23.54	23.73	23.73	-6.43%	27,326,472
Jul 27, 2026	24.40	25.48	24.24	25.36	25.36	4.53%	28,874,326
Jul 24, 2026	24.80	25.20	24.04	24.26	24.26	-4.41%	30,321,508
Jul 23, 2026	25.50	26.36	24.90	25.38	25.38	0.12%	37,484,848
Jul 22, 2026	26.40	27.16	25.10	25.35	25.35	-5.06%	45,677,836
Jul 21, 2026	24.88	26.86	21.93	26.70	26.70	10.88%	60,107,449
Jul 20, 2026	29.32	29.72	23.05	24.08	24.08	-16.24%	65,661,692