SHA:688439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	35.02	35.24	34.23	34.26	34.26	-2.11%	2,289,520
Oct 21, 2026	34.91	35.35	34.75	35.00	35.00	0.26%	2,214,144
Oct 20, 2026	34.42	35.38	34.25	34.91	34.91	0.61%	3,275,118
Oct 19, 2026	34.52	34.94	34.01	34.70	34.70	0.20%	2,763,552
Oct 16, 2026	34.80	35.49	34.47	34.63	34.63	0.52%	2,150,383
Oct 15, 2026	35.01	35.05	34.40	34.45	34.45	-2.93%	1,861,907
Oct 14, 2026	35.80	36.01	35.33	35.49	35.49	-1.42%	1,238,019
Oct 13, 2026	35.75	36.30	35.16	36.00	36.00	0.06%	1,653,606
Oct 12, 2026	36.09	36.33	35.73	35.98	35.98	-0.74%	1,439,363
Oct 9, 2026	35.73	36.37	35.14	36.25	36.25	1.29%	2,181,866
Oct 8, 2026	36.73	37.06	35.57	35.79	35.79	-2.48%	1,952,200
Sep 30, 2026	37.28	37.32	36.66	36.70	36.70	-0.92%	1,468,859
Sep 29, 2026	36.61	37.23	36.60	37.04	37.04	0.49%	1,082,747
Sep 28, 2026	38.20	38.20	36.77	36.86	36.86	-3.41%	1,822,341
Sep 24, 2026	38.79	39.48	37.85	38.16	38.16	-0.86%	2,498,133
Sep 23, 2026	38.18	38.61	37.89	38.49	38.49	0.84%	1,700,012
Sep 22, 2026	38.19	38.51	38.01	38.17	38.17	0.53%	1,766,697
Sep 21, 2026	37.78	38.15	37.68	37.97	37.97	0.74%	1,451,589
Sep 18, 2026	37.40	37.94	37.18	37.69	37.69	1.56%	1,501,899
Sep 17, 2026	37.40	37.87	37.05	37.11	37.11	-0.93%	1,289,831
Sep 16, 2026	36.40	37.48	36.25	37.46	37.46	2.91%	1,740,162
Sep 15, 2026	36.30	36.75	36.16	36.40	36.40	0.17%	1,238,994
Sep 14, 2026	36.57	36.60	35.83	36.34	36.34	-0.74%	1,679,669
Sep 11, 2026	37.30	37.37	36.02	36.61	36.61	-2.24%	2,121,487
Sep 10, 2026	38.30	38.30	37.37	37.45	37.45	-2.22%	2,256,293
Sep 9, 2026	38.54	38.85	38.22	38.30	38.30	-0.62%	1,487,198
Sep 8, 2026	38.40	38.78	38.11	38.54	38.54	0.36%	1,295,492
Sep 7, 2026	38.70	38.84	38.27	38.40	38.40	-0.60%	1,471,777
Sep 4, 2026	38.95	39.55	38.54	38.63	38.63	-0.46%	1,853,649
Sep 3, 2026	39.42	39.80	38.55	38.81	38.81	-1.57%	1,377,412
Sep 2, 2026	39.25	39.53	38.91	39.43	39.43	-0.38%	1,471,177
Sep 1, 2026	39.44	39.91	39.23	39.58	39.58	0.43%	1,966,369
Aug 31, 2026	38.41	39.63	38.21	39.41	39.41	1.97%	2,115,997
Aug 28, 2026	38.40	39.17	38.40	38.65	38.65	0.16%	1,600,048
Aug 27, 2026	38.62	38.98	38.03	38.59	38.59	-0.34%	2,049,141
Aug 26, 2026	38.44	39.14	38.28	38.72	38.72	0.89%	1,538,961
Aug 25, 2026	37.81	38.50	37.72	38.38	38.38	0.68%	1,742,153
Aug 24, 2026	38.38	38.61	37.62	38.12	38.12	-0.68%	1,725,465
Aug 21, 2026	38.62	39.25	38.28	38.38	38.38	-0.88%	2,053,555
Aug 20, 2026	38.46	38.99	38.05	38.72	38.72	1.31%	1,352,273
Aug 19, 2026	39.25	39.46	37.70	38.22	38.22	-3.17%	3,187,696
Aug 18, 2026	40.10	40.10	39.17	39.47	39.47	-1.45%	1,846,832
Aug 17, 2026	39.36	40.15	39.10	40.05	40.05	1.68%	1,503,524
Aug 14, 2026	39.64	39.93	39.20	39.39	39.39	-0.53%	1,136,769
Aug 13, 2026	40.11	40.25	39.60	39.60	39.60	-0.98%	1,664,184
Aug 12, 2026	39.66	40.06	39.50	39.99	39.99	0.71%	1,369,897
Aug 11, 2026	40.12	40.20	39.43	39.71	39.71	-1.71%	1,942,836
Aug 10, 2026	40.88	41.00	40.04	40.40	40.40	1.46%	2,153,483
Aug 7, 2026	39.82	40.00	39.08	39.82	39.82	0.13%	1,777,163
Aug 6, 2026	40.19	40.32	39.35	39.77	39.77	-1.80%	2,204,642