SHA:688428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	25.37	26.08	25.16	25.30	25.30	0.56%	11,091,440
Oct 27, 2026	27.31	27.31	25.16	25.16	25.16	-2.25%	12,819,719
Oct 26, 2026	26.38	26.74	25.00	25.74	25.74	-3.23%	12,608,738
Oct 23, 2026	25.50	26.77	25.18	26.60	26.60	2.86%	9,108,581
Oct 22, 2026	27.09	27.46	25.82	25.86	25.86	-3.69%	7,889,374
Oct 21, 2026	26.88	27.88	26.60	26.85	26.85	0.49%	9,409,905
Oct 20, 2026	26.10	26.85	25.54	26.72	26.72	1.64%	9,308,495
Oct 19, 2026	25.81	27.20	25.71	26.29	26.29	1.08%	10,396,793
Oct 16, 2026	25.68	27.16	25.65	26.01	26.01	2.89%	14,167,907
Oct 15, 2026	25.38	26.63	25.01	25.28	25.28	-2.88%	10,842,164
Oct 14, 2026	26.20	26.57	25.81	26.03	26.03	-1.29%	6,520,492
Oct 13, 2026	26.60	26.73	25.71	26.37	26.37	-2.15%	8,552,621
Oct 12, 2026	28.15	28.39	26.91	26.95	26.95	-4.16%	8,157,623
Oct 9, 2026	26.69	28.38	26.02	28.12	28.12	4.03%	14,663,450
Oct 8, 2026	28.00	28.42	26.53	27.03	27.03	-7.15%	23,750,061
Sep 30, 2026	29.02	30.16	28.72	29.11	29.11	0.80%	14,151,890
Sep 29, 2026	28.48	30.22	28.40	28.88	28.88	0.87%	12,428,030
Sep 28, 2026	29.58	29.69	27.89	28.63	28.63	-4.12%	19,289,130
Sep 24, 2026	33.14	35.00	29.80	29.86	29.86	-10.60%	30,318,340
Sep 23, 2026	31.94	34.12	31.60	33.40	33.40	4.37%	21,003,924
Sep 22, 2026	30.10	32.32	30.09	32.00	32.00	5.12%	17,769,645
Sep 21, 2026	28.85	31.48	28.66	30.44	30.44	7.33%	17,760,449
Sep 18, 2026	28.82	29.61	28.10	28.36	28.36	-1.56%	9,552,471
Sep 17, 2026	28.63	29.55	28.50	28.81	28.81	0.14%	7,802,925
Sep 16, 2026	29.24	29.58	28.50	28.77	28.77	-1.74%	7,742,773
Sep 15, 2026	29.52	29.89	29.14	29.28	29.28	-0.64%	7,369,598
Sep 14, 2026	26.25	29.58	25.84	29.47	29.47	11.93%	15,809,802
Sep 11, 2026	27.09	27.09	26.01	26.33	26.33	-3.38%	12,346,189
Sep 10, 2026	28.62	28.74	27.10	27.25	27.25	-5.68%	11,673,224
Sep 9, 2026	30.01	30.32	28.75	28.89	28.89	-5.19%	10,873,792
Sep 8, 2026	30.80	30.83	29.70	30.47	30.47	-1.23%	9,029,454
Sep 7, 2026	31.80	32.00	30.64	30.85	30.85	-2.71%	9,544,947
Sep 4, 2026	30.70	31.86	30.44	31.71	31.71	2.95%	15,251,598
Sep 3, 2026	28.98	31.00	28.83	30.80	30.80	6.83%	16,523,056
Sep 2, 2026	28.52	29.88	28.01	28.83	28.83	1.62%	13,146,963
Sep 1, 2026	28.18	28.75	27.35	28.37	28.37	0.28%	9,929,658
Aug 31, 2026	28.75	29.00	27.90	28.29	28.29	-2.58%	8,618,640
Aug 28, 2026	28.90	30.00	28.60	29.04	29.04	0.55%	10,280,133
Aug 27, 2026	28.17	29.03	27.68	28.88	28.88	2.59%	8,492,109
Aug 26, 2026	29.00	29.62	28.07	28.15	28.15	-1.92%	11,505,707
Aug 25, 2026	27.70	28.84	27.12	28.70	28.70	4.21%	11,928,286
Aug 24, 2026	29.83	29.84	27.21	27.54	27.54	-6.96%	13,129,678
Aug 21, 2026	31.01	31.21	29.50	29.60	29.60	-7.21%	13,607,238
Aug 20, 2026	31.50	32.47	31.02	31.90	31.90	4.32%	14,182,187
Aug 19, 2026	31.70	31.90	30.42	30.58	30.58	-3.72%	11,572,029
Aug 18, 2026	31.69	31.95	30.80	31.76	31.76	0.22%	10,619,190
Aug 17, 2026	31.69	32.28	31.00	31.69	31.69	-0.72%	10,776,317
Aug 14, 2026	31.84	32.58	31.33	31.92	31.92	0.38%	12,219,918
Aug 13, 2026	31.00	33.33	31.00	31.80	31.80	1.44%	21,798,470
Aug 12, 2026	31.33	32.68	31.04	31.35	31.35	-0.16%	18,253,388