SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	53.80	55.46	53.50	54.19	54.19	0.13%	23,961,128
Sep 24, 2025	52.15	54.70	51.99	54.12	54.12	3.07%	31,801,716
Sep 23, 2025	51.49	52.60	49.46	52.51	52.51	2.56%	23,205,970
Sep 22, 2025	49.88	51.77	49.30	51.20	51.20	3.02%	16,980,951
Sep 19, 2025	50.49	51.33	49.70	49.70	49.70	-1.56%	14,158,130
Sep 18, 2025	49.67	52.15	49.63	50.49	50.49	1.55%	26,023,704
Sep 17, 2025	49.38	50.38	49.12	49.72	49.72	0.65%	11,485,828
Sep 16, 2025	49.40	50.29	49.05	49.40	49.40	-	12,995,538
Sep 15, 2025	51.29	51.55	49.39	49.40	49.40	0.28%	14,349,847
Sep 12, 2025	49.80	50.36	49.26	49.26	49.26	-1.28%	15,460,060
Sep 11, 2025	48.00	49.97	47.66	49.90	49.90	3.74%	14,375,266
Sep 10, 2025	48.20	48.54	47.78	48.10	48.10	-0.21%	7,252,444
Sep 9, 2025	49.08	49.08	47.97	48.20	48.20	-2.43%	9,223,039
Sep 8, 2025	48.59	49.47	48.30	49.40	49.40	1.69%	10,326,569
Sep 5, 2025	47.91	48.79	47.43	48.58	48.58	1.87%	11,704,347
Sep 4, 2025	49.61	49.99	46.91	47.69	47.69	-4.39%	16,303,065
Sep 3, 2025	50.57	50.81	49.30	49.88	49.88	-0.68%	11,504,576
Sep 2, 2025	52.00	52.37	49.85	50.22	50.22	-4.03%	17,735,620
Sep 1, 2025	53.49	54.37	51.60	52.33	52.33	-0.13%	18,713,925
Aug 29, 2025	54.07	54.07	52.18	52.40	52.40	-2.91%	18,460,805
Aug 28, 2025	51.45	53.98	51.31	53.97	53.97	4.90%	23,819,981
Aug 27, 2025	51.80	54.36	51.32	51.45	51.45	-0.17%	22,987,257
Aug 26, 2025	51.28	52.49	50.72	51.54	51.54	0.55%	15,195,475
Aug 25, 2025	51.99	53.12	50.41	51.26	51.26	0.97%	26,820,685
Aug 22, 2025	48.60	50.86	48.41	50.77	50.77	4.70%	23,278,323
Aug 21, 2025	48.89	49.76	48.21	48.49	48.49	-0.59%	12,032,650
Aug 20, 2025	48.20	48.82	47.45	48.78	48.78	1.20%	12,200,141
Aug 19, 2025	48.10	48.47	47.82	48.20	48.20	0.63%	9,718,912
Aug 18, 2025	47.22	48.33	47.14	47.90	47.90	2.13%	14,138,109
Aug 15, 2025	46.12	47.31	45.88	46.90	46.90	1.58%	9,875,128
Aug 14, 2025	46.60	47.35	46.13	46.17	46.17	-0.92%	11,245,321
Aug 13, 2025	46.50	47.33	46.44	46.60	46.60	0.17%	8,328,614
Aug 12, 2025	47.09	47.29	46.40	46.52	46.52	-1.19%	8,876,620
Aug 11, 2025	47.17	47.42	47.00	47.08	47.08	-0.19%	4,480,923
Aug 8, 2025	47.62	48.01	47.17	47.17	47.17	-1.52%	4,862,035
Aug 7, 2025	47.29	48.36	46.98	47.90	47.90	1.29%	7,800,030
Aug 6, 2025	46.90	47.38	46.63	47.29	47.29	0.81%	4,017,963
Aug 5, 2025	46.84	47.03	46.59	46.91	46.91	0.45%	3,062,490
Aug 4, 2025	46.73	46.95	46.23	46.70	46.70	-0.53%	4,217,929
Aug 1, 2025	46.60	48.01	46.52	46.95	46.95	0.69%	6,202,581
Jul 31, 2025	47.90	48.13	46.50	46.63	46.63	-2.79%	7,159,155
Jul 30, 2025	48.40	48.96	47.60	47.97	47.97	-0.79%	5,529,343
Jul 29, 2025	48.29	48.93	48.23	48.35	48.35	0.12%	5,914,175
Jul 28, 2025	48.31	48.97	48.29	48.29	48.29	0.02%	5,133,586
Jul 25, 2025	48.17	48.44	47.71	48.28	48.28	0.27%	5,864,892
Jul 24, 2025	47.99	48.64	47.85	48.15	48.15	0.38%	4,467,101
Jul 23, 2025	47.92	48.58	47.50	47.97	47.97	0.61%	5,431,344
Jul 22, 2025	47.76	48.04	47.45	47.68	47.68	-	4,568,051
Jul 21, 2025	47.36	47.78	47.30	47.68	47.68	0.78%	2,843,391
Jul 18, 2025	47.25	47.50	47.18	47.31	47.31	0.02%	2,598,702