SHA:688420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.08	23.15	22.62	22.90	22.90	0.53%	682,706
Sep 29, 2026	22.75	23.01	22.40	22.78	22.78	-0.31%	791,163
Sep 28, 2026	22.64	23.19	22.18	22.85	22.85	0.18%	1,021,280
Sep 24, 2026	23.23	23.29	22.68	22.81	22.81	-2.15%	620,861
Sep 23, 2026	23.09	23.41	22.85	23.31	23.31	0.69%	716,126
Sep 22, 2026	22.97	23.44	22.50	23.15	23.15	0.78%	1,080,321
Sep 21, 2026	21.46	22.97	21.36	22.97	22.97	7.44%	1,340,206
Sep 18, 2026	21.40	21.75	21.06	21.38	21.38	0.47%	648,495
Sep 17, 2026	21.02	21.45	20.87	21.28	21.28	-0.33%	534,531
Sep 16, 2026	21.12	21.40	20.41	21.35	21.35	-0.97%	886,443
Sep 15, 2026	21.06	21.56	20.61	21.56	21.56	1.70%	821,554
Sep 14, 2026	21.00	21.50	20.50	21.20	21.20	2.02%	852,289
Sep 11, 2026	21.22	21.22	20.39	20.78	20.78	-2.72%	704,998
Sep 10, 2026	21.79	21.79	21.24	21.36	21.36	-2.51%	571,335
Sep 9, 2026	22.05	22.21	21.72	21.91	21.91	-0.90%	739,854
Sep 8, 2026	22.22	22.30	21.80	22.11	22.11	-0.05%	435,845
Sep 7, 2026	22.24	22.48	22.04	22.12	22.12	-0.45%	686,870
Sep 4, 2026	22.17	22.64	22.01	22.22	22.22	0.50%	584,120
Sep 3, 2026	22.42	22.90	22.01	22.11	22.11	-1.38%	589,127
Sep 2, 2026	22.51	22.70	22.06	22.42	22.42	-1.28%	619,608
Sep 1, 2026	22.79	22.93	22.50	22.71	22.71	-0.35%	797,945
Aug 31, 2026	22.20	22.94	22.01	22.79	22.79	1.33%	850,581
Aug 28, 2026	22.28	22.64	22.06	22.49	22.49	1.49%	801,062
Aug 27, 2026	21.87	22.29	21.71	22.16	22.16	-1.73%	980,578
Aug 26, 2026	22.57	22.77	22.15	22.55	22.55	-0.09%	722,096
Aug 25, 2026	22.05	22.70	21.86	22.57	22.57	2.36%	562,429
Aug 24, 2026	22.33	22.33	21.77	22.05	22.05	-1.74%	525,513
Aug 21, 2026	22.07	22.59	21.71	22.44	22.44	0.45%	608,046
Aug 20, 2026	21.75	22.49	21.75	22.34	22.34	2.52%	679,608
Aug 19, 2026	22.30	22.48	21.65	21.79	21.79	-3.11%	587,079
Aug 18, 2026	22.65	22.65	22.01	22.49	22.49	-0.49%	505,755
Aug 17, 2026	21.82	22.63	21.82	22.60	22.60	3.57%	610,486
Aug 14, 2026	21.71	22.16	21.57	21.82	21.82	-0.05%	455,877
Aug 13, 2026	22.18	22.23	21.78	21.83	21.83	-1.31%	351,881
Aug 12, 2026	22.00	22.28	21.56	22.12	22.12	0.59%	448,015
Aug 11, 2026	22.48	22.50	21.93	21.99	21.99	-1.83%	638,475
Aug 10, 2026	21.90	22.44	21.56	22.40	22.40	2.42%	572,662
Aug 7, 2026	21.52	21.87	21.20	21.87	21.87	1.63%	449,426
Aug 6, 2026	21.27	21.74	21.17	21.52	21.52	0.14%	370,438
Aug 5, 2026	21.40	21.84	21.30	21.49	21.49	-0.51%	467,975
Aug 4, 2026	21.24	21.67	21.12	21.60	21.60	2.32%	541,903
Aug 3, 2026	19.76	21.28	19.76	21.11	21.11	5.02%	863,419
Jul 31, 2026	19.56	20.22	19.56	20.10	20.10	2.81%	479,378
Jul 30, 2026	19.78	20.11	19.41	19.55	19.55	-1.16%	522,857
Jul 29, 2026	19.48	19.90	19.47	19.78	19.78	2.17%	437,536
Jul 28, 2026	19.16	19.90	19.16	19.36	19.36	-0.10%	502,078
Jul 27, 2026	18.95	19.48	18.82	19.38	19.38	2.22%	557,402
Jul 24, 2026	19.15	19.37	18.76	18.96	18.96	-2.52%	481,491
Jul 23, 2026	18.83	19.45	18.65	19.45	19.45	3.29%	500,051
Jul 22, 2026	19.44	19.64	18.65	18.83	18.83	-3.04%	1,059,631