SHA:688399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.88	28.09	27.13	27.89	27.89	2.16%	2,532,909
Sep 22, 2026	26.99	28.07	26.54	27.30	27.30	2.59%	2,805,897
Sep 21, 2026	25.37	26.77	25.22	26.61	26.61	5.51%	1,930,615
Sep 18, 2026	24.70	25.72	24.65	25.22	25.22	1.73%	1,558,166
Sep 17, 2026	24.57	24.98	24.41	24.79	24.79	0.90%	1,080,612
Sep 16, 2026	23.97	24.63	23.93	24.57	24.57	1.78%	1,196,587
Sep 15, 2026	24.80	24.97	24.02	24.14	24.14	-2.07%	1,081,625
Sep 14, 2026	24.76	25.12	24.24	24.65	24.65	-0.12%	1,420,304
Sep 11, 2026	25.98	25.98	24.29	24.68	24.68	-2.72%	1,376,311
Sep 10, 2026	26.13	26.13	25.36	25.37	25.37	-2.91%	1,110,907
Sep 9, 2026	27.33	27.33	26.11	26.13	26.13	-3.01%	1,224,039
Sep 8, 2026	27.11	27.16	26.65	26.94	26.94	0.52%	1,007,057
Sep 7, 2026	27.20	27.21	26.60	26.80	26.80	-0.48%	1,234,365
Sep 4, 2026	26.97	27.48	26.85	26.93	26.93	-0.07%	1,256,298
Sep 3, 2026	27.23	27.81	26.60	26.95	26.95	-0.85%	1,222,984
Sep 2, 2026	27.27	27.74	26.90	27.18	27.18	-1.20%	1,072,279
Sep 1, 2026	28.08	28.27	27.50	27.51	27.51	-1.40%	1,533,171
Aug 31, 2026	27.87	28.25	27.60	27.90	27.90	-1.66%	1,354,360
Aug 28, 2026	28.22	29.43	28.00	28.37	28.37	0.53%	1,551,301
Aug 27, 2026	28.50	28.50	27.90	28.22	28.22	-0.49%	1,084,869
Aug 26, 2026	28.89	28.89	27.78	28.36	28.36	-0.21%	1,224,514
Aug 25, 2026	27.83	28.50	27.21	28.42	28.42	2.05%	1,402,974
Aug 24, 2026	28.64	28.82	27.56	27.85	27.85	-2.76%	1,789,511
Aug 21, 2026	29.29	29.65	28.25	28.64	28.64	-3.41%	1,809,510
Aug 20, 2026	28.93	30.60	28.93	29.65	29.65	4.14%	2,653,875
Aug 19, 2026	29.20	29.40	28.21	28.47	28.47	-2.97%	2,105,751
Aug 18, 2026	29.75	30.00	28.70	29.34	29.34	-1.21%	2,291,668
Aug 17, 2026	29.78	30.29	29.12	29.70	29.70	-0.83%	1,806,683
Aug 14, 2026	30.00	30.93	29.69	29.95	29.95	-0.63%	1,753,739
Aug 13, 2026	30.38	31.17	29.53	30.14	30.14	0.84%	2,122,776
Aug 12, 2026	29.25	30.33	28.95	29.89	29.89	2.40%	2,083,201
Aug 11, 2026	29.76	29.76	28.86	29.19	29.19	-1.92%	2,063,062
Aug 10, 2026	30.19	30.37	28.51	29.76	29.76	-1.42%	2,992,696
Aug 7, 2026	27.71	30.38	27.43	30.19	30.19	8.91%	3,030,117
Aug 6, 2026	27.50	27.84	27.03	27.72	27.72	0.80%	1,450,690
Aug 5, 2026	26.94	27.50	26.86	27.50	27.50	1.48%	1,359,640
Aug 4, 2026	26.92	27.36	26.52	27.10	27.10	2.69%	1,659,795
Aug 3, 2026	26.18	26.72	25.32	26.39	26.39	0.76%	3,272,843
Jul 31, 2026	24.18	26.26	23.79	26.19	26.19	10.09%	4,056,288
Jul 30, 2026	26.45	26.45	23.24	23.79	23.79	-11.03%	5,087,399
Jul 29, 2026	26.99	27.39	26.38	26.74	26.74	-0.48%	1,674,424
Jul 28, 2026	27.83	28.22	26.75	26.87	26.87	-3.45%	1,815,710
Jul 27, 2026	26.34	27.98	26.14	27.83	27.83	5.94%	2,053,780
Jul 24, 2026	27.83	27.83	26.27	26.27	26.27	-5.64%	1,822,403
Jul 23, 2026	28.44	28.62	27.43	27.84	27.84	-2.76%	2,381,628
Jul 22, 2026	30.60	30.60	28.44	28.63	28.63	-2.49%	2,250,527
Jul 21, 2026	29.61	30.04	27.50	29.36	29.36	-1.77%	3,057,671
Jul 20, 2026	31.31	31.89	29.43	29.89	29.89	-5.11%	3,106,369
Jul 17, 2026	36.00	36.20	31.50	31.50	31.50	-14.19%	4,136,187
Jul 16, 2026	32.89	37.37	32.89	36.71	36.71	9.68%	5,093,237