SHA:688432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	51.91	52.60	48.15	49.16	49.16	-7.51%	56,091,073
Sep 28, 2026	54.00	57.50	52.50	53.15	53.15	-3.59%	58,360,964
Sep 24, 2026	54.00	58.93	53.55	55.13	55.13	0.24%	70,474,979
Sep 23, 2026	52.71	55.84	52.12	55.00	55.00	4.64%	64,962,376
Sep 22, 2026	54.99	55.73	52.08	52.56	52.56	-3.72%	57,678,299
Sep 21, 2026	56.97	57.96	53.61	54.59	54.59	-3.92%	66,719,913
Sep 18, 2026	56.88	57.95	53.40	56.82	56.82	3.31%	82,446,035
Sep 17, 2026	57.00	60.59	53.69	55.00	55.00	1.74%	101,930,400
Sep 16, 2026	44.55	54.06	44.55	54.06	54.06	20.00%	76,844,217
Sep 15, 2026	45.19	47.60	42.83	45.05	45.05	-2.38%	57,879,663
Sep 14, 2026	43.00	52.87	37.66	46.15	46.15	2.06%	79,062,150
Aug 28, 2026	45.33	46.68	43.88	45.22	45.22	-1.67%	64,559,563
Aug 27, 2026	41.99	47.98	41.93	45.99	45.99	9.74%	66,974,775
Aug 26, 2026	45.00	45.40	41.81	41.91	41.91	-7.32%	53,667,900
Aug 25, 2026	46.07	46.93	43.92	45.22	45.22	-6.36%	55,252,480
Aug 24, 2026	44.00	48.50	42.35	48.29	48.29	9.25%	68,221,605
Aug 21, 2026	44.98	45.75	43.37	44.20	44.20	-1.73%	48,507,701
Aug 20, 2026	49.10	49.18	43.00	44.98	44.98	-6.35%	71,369,710
Aug 19, 2026	46.00	50.91	45.55	48.03	48.03	-2.93%	91,918,529
Aug 18, 2026	43.62	49.90	43.62	49.48	49.48	13.43%	89,359,192
Aug 17, 2026	41.06	45.00	40.23	43.62	43.62	6.39%	75,975,284
Aug 14, 2026	40.50	41.87	39.68	41.00	41.00	4.14%	63,577,655
Aug 13, 2026	41.79	43.00	39.03	39.37	39.37	-3.27%	67,141,107
Aug 12, 2026	40.54	41.27	39.50	40.70	40.70	1.24%	56,492,056
Aug 11, 2026	40.32	43.23	39.50	40.20	40.20	-3.69%	77,328,199
Aug 10, 2026	39.18	42.95	38.75	41.74	41.74	7.22%	79,271,218
Aug 7, 2026	37.86	39.50	37.11	38.93	38.93	2.85%	86,144,901
Aug 6, 2026	31.35	38.70	31.35	37.85	37.85	14.80%	94,354,886
Aug 5, 2026	27.95	33.64	27.73	32.97	32.97	17.62%	83,948,594
Aug 4, 2026	26.91	28.51	26.16	28.03	28.03	5.06%	49,944,632
Aug 3, 2026	28.59	29.04	26.05	26.68	26.68	-8.57%	56,773,602
Jul 31, 2026	32.00	32.80	29.01	29.18	29.18	1.04%	66,050,565
Jul 30, 2026	35.66	36.30	28.86	28.88	28.88	-19.93%	70,942,897
Jul 29, 2026	39.02	39.66	34.30	36.07	36.07	-9.80%	64,551,193
Jul 28, 2026	38.59	42.42	38.50	39.99	39.99	-	61,967,241
Jul 27, 2026	35.00	40.93	35.00	39.99	39.99	8.61%	58,977,983
Jul 24, 2026	40.00	40.98	36.80	36.82	36.82	-9.87%	54,396,073
Jul 23, 2026	43.33	44.35	39.30	40.85	40.85	-5.68%	45,788,422
Jul 22, 2026	43.33	46.32	43.00	43.31	43.31	-6.88%	59,996,393
Jul 21, 2026	40.30	47.16	33.82	46.51	46.51	10.03%	76,678,691
Jul 20, 2026	40.00	44.44	38.91	42.27	42.27	8.72%	63,622,424
Jul 17, 2026	36.50	40.99	34.10	38.88	38.88	5.19%	62,011,296
Jul 16, 2026	39.65	41.37	36.60	36.96	36.96	-10.85%	47,086,938
Jul 15, 2026	47.18	47.37	41.46	41.46	41.46	-14.30%	45,558,555
Jul 14, 2026	49.00	49.00	41.11	48.38	48.38	-1.47%	59,404,100
Jul 13, 2026	51.50	55.41	46.71	49.10	49.10	-13.25%	65,686,947
Jul 10, 2026	52.31	60.78	50.02	56.60	56.60	5.26%	83,542,509
Jul 9, 2026	45.93	53.77	44.82	53.77	53.77	20.00%	84,423,456
Jul 8, 2026	47.86	50.10	44.30	44.81	44.81	-2.88%	89,427,607
Jul 7, 2026	38.98	46.14	38.13	46.14	46.14	20.00%	76,565,979