SHA:688393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	18.42	19.18	18.26	19.11	19.11	3.41%	1,053,384
Oct 27, 2026	19.51	19.72	18.21	18.48	18.48	-4.84%	1,608,521
Oct 26, 2026	19.11	19.78	19.00	19.42	19.42	1.25%	1,981,503
Oct 23, 2026	18.57	19.33	17.54	19.18	19.18	1.86%	2,546,614
Oct 22, 2026	19.80	20.20	18.80	18.83	18.83	-3.53%	1,965,016
Oct 21, 2026	20.10	20.26	19.44	19.52	19.52	-1.66%	1,516,326
Oct 20, 2026	19.22	20.32	18.75	19.85	19.85	3.28%	2,165,633
Oct 19, 2026	19.78	20.50	18.40	19.22	19.22	-2.19%	2,667,026
Oct 16, 2026	19.56	20.98	19.45	19.65	19.65	0.20%	2,467,167
Oct 15, 2026	19.98	20.50	19.38	19.61	19.61	-2.87%	2,843,410
Oct 14, 2026	21.15	21.33	20.17	20.19	20.19	-4.22%	1,905,580
Oct 13, 2026	21.43	21.43	20.00	21.08	21.08	-2.36%	1,825,912
Oct 12, 2026	22.45	22.45	21.10	21.59	21.59	-2.62%	1,698,473
Oct 9, 2026	21.88	22.25	20.72	22.17	22.17	0.91%	2,639,170
Oct 8, 2026	22.64	23.07	21.60	21.97	21.97	-2.14%	2,237,556
Sep 30, 2026	22.38	23.28	22.20	22.45	22.45	0.94%	2,752,641
Sep 29, 2026	21.78	22.62	21.58	22.24	22.24	0.36%	1,960,889
Sep 28, 2026	22.58	22.60	21.77	22.16	22.16	-0.23%	2,175,227
Sep 24, 2026	22.35	22.86	22.04	22.21	22.21	-1.42%	3,065,174
Sep 23, 2026	22.38	22.82	21.93	22.53	22.53	0.67%	3,865,236
Sep 22, 2026	21.86	22.85	21.21	22.38	22.38	2.19%	5,116,854
Sep 21, 2026	19.66	22.39	19.66	21.90	21.90	11.05%	5,050,716
Sep 18, 2026	19.35	20.39	19.23	19.72	19.72	2.49%	1,588,102
Sep 17, 2026	19.00	19.28	18.61	19.24	19.24	1.64%	1,008,203
Sep 16, 2026	18.60	19.00	18.39	18.93	18.93	1.56%	1,149,748
Sep 15, 2026	19.37	19.37	18.64	18.64	18.64	-3.77%	1,379,758
Sep 14, 2026	18.73	19.47	18.51	19.37	19.37	3.09%	1,366,400
Sep 11, 2026	19.10	19.54	18.40	18.79	18.79	-4.43%	1,882,894
Sep 10, 2026	20.18	20.28	19.50	19.66	19.66	-3.63%	1,398,260
Sep 9, 2026	20.45	20.55	20.11	20.40	20.40	-0.54%	1,197,318
Sep 8, 2026	20.11	20.63	19.85	20.51	20.51	1.43%	1,293,851
Sep 7, 2026	20.20	20.58	19.95	20.22	20.22	-0.30%	1,410,779
Sep 4, 2026	20.43	20.98	20.11	20.28	20.28	-0.69%	1,369,505
Sep 3, 2026	20.79	20.98	20.31	20.42	20.42	-1.30%	1,137,767
Sep 2, 2026	20.80	20.98	20.39	20.69	20.69	-0.77%	1,475,180
Sep 1, 2026	20.64	21.10	20.34	20.85	20.85	1.31%	1,855,333
Aug 31, 2026	20.14	20.68	19.70	20.58	20.58	2.95%	2,939,332
Aug 28, 2026	20.69	20.70	19.82	19.99	19.99	-2.63%	2,615,737
Aug 27, 2026	20.16	20.68	19.95	20.53	20.53	0.59%	1,891,656
Aug 26, 2026	20.37	20.67	19.87	20.41	20.41	-0.10%	1,697,516
Aug 25, 2026	19.58	20.48	19.36	20.43	20.43	4.34%	1,685,543
Aug 24, 2026	20.28	20.28	19.35	19.58	19.58	-3.36%	1,983,961
Aug 21, 2026	20.35	20.39	19.71	20.26	20.26	-2.22%	2,086,929
Aug 20, 2026	19.78	21.18	19.78	20.72	20.72	6.15%	2,787,415
Aug 19, 2026	19.90	20.38	19.49	19.52	19.52	-3.27%	1,955,490
Aug 18, 2026	20.20	20.48	19.87	20.18	20.18	-0.54%	1,365,770
Aug 17, 2026	20.37	20.45	19.61	20.29	20.29	0.10%	1,675,207
Aug 14, 2026	20.45	20.59	19.82	20.27	20.27	-0.69%	2,191,889
Aug 13, 2026	20.10	21.16	19.71	20.41	20.41	2.00%	2,473,144
Aug 12, 2026	20.12	20.29	19.92	20.01	20.01	-0.65%	1,353,773