SHA:688428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,809,800
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%	11,505,700
Aug 25, 2026	27.70	28.84	27.12	28.70	28.70	4.21%	11,928,280
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
Aug 11, 2026	29.45	32.50	28.67	31.40	31.40	6.95%	25,690,891
Aug 10, 2026	29.38	30.43	29.03	29.36	29.36	0.96%	14,666,961
Aug 7, 2026	27.30	29.23	27.07	29.08	29.08	6.33%	11,955,823
Aug 6, 2026	26.99	27.92	26.30	27.35	27.35	1.94%	9,485,580
Aug 5, 2026	25.23	27.44	25.23	26.83	26.83	5.80%	10,547,839
Aug 4, 2026	25.00	25.66	24.90	25.36	25.36	2.01%	7,891,363
Aug 3, 2026	26.36	26.68	24.47	24.86	24.86	-6.05%	12,298,980
Jul 31, 2026	26.06	26.90	26.00	26.46	26.46	2.32%	8,606,885
Jul 30, 2026	27.43	27.56	25.30	25.86	25.86	-5.72%	11,797,600
Jul 29, 2026	27.24	27.95	26.39	27.43	27.43	0.70%	9,793,403
Jul 28, 2026	27.50	27.97	27.15	27.24	27.24	-1.77%	8,067,491
Jul 27, 2026	27.49	28.63	27.20	27.73	27.73	0.18%	10,448,382
Jul 24, 2026	28.00	28.90	27.60	27.68	27.68	-2.40%	8,694,692
Jul 23, 2026	28.24	29.26	27.87	28.36	28.36	-0.35%	9,397,121
Jul 22, 2026	28.95	30.15	28.20	28.46	28.46	-2.10%	12,450,985
Jul 21, 2026	27.95	29.07	26.63	29.07	29.07	4.49%	14,036,821
Jul 20, 2026	26.89	28.86	26.50	27.82	27.82	4.90%	17,594,990
Jul 17, 2026	28.90	29.00	26.50	26.52	26.52	-9.21%	24,165,440
Jul 16, 2026	29.80	30.90	29.00	29.21	29.21	-1.42%	16,405,105
Jul 15, 2026	30.31	31.90	29.12	29.63	29.63	-2.18%	23,077,617
Jul 14, 2026	29.47	30.49	28.26	30.29	30.29	3.80%	12,815,043
Jul 13, 2026	29.50	30.30	29.00	29.18	29.18	-2.01%	12,145,125
Jul 10, 2026	29.09	30.91	28.60	29.78	29.78	2.34%	15,278,849
Jul 9, 2026	27.58	29.70	27.32	29.10	29.10	4.49%	13,368,276