SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	49.00	49.45	45.81	46.05	46.05	-5.40%	5,612,908
Sep 29, 2026	49.20	49.95	47.68	48.68	48.68	-	5,515,478
Sep 28, 2026	51.04	53.50	48.00	48.68	48.68	-3.87%	7,210,331
Sep 24, 2026	52.25	54.50	50.50	50.64	50.64	-4.78%	7,716,556
Sep 23, 2026	48.40	55.70	48.08	53.18	53.18	9.94%	11,926,544
Sep 22, 2026	50.80	51.50	48.05	48.37	48.37	-1.27%	6,810,293
Sep 21, 2026	49.13	49.60	47.91	48.99	48.99	1.83%	6,857,468
Sep 18, 2026	48.83	49.46	47.85	48.11	48.11	1.97%	7,972,406
Sep 17, 2026	48.90	50.00	47.18	47.18	47.18	-1.26%	12,975,309
Sep 16, 2026	39.64	47.78	39.39	47.78	47.78	19.99%	8,530,083
Sep 15, 2026	39.32	41.06	39.32	39.82	39.82	-0.10%	2,884,101
Sep 14, 2026	39.44	40.24	38.39	39.86	39.86	0.28%	3,051,794
Sep 11, 2026	40.71	40.87	38.18	39.75	39.75	-2.88%	4,009,893
Sep 10, 2026	41.60	41.70	40.75	40.93	40.93	-1.80%	2,400,331
Sep 9, 2026	42.33	43.12	41.20	41.68	41.68	-0.50%	2,365,630
Sep 8, 2026	42.99	43.50	41.70	41.89	41.89	-2.58%	3,231,212
Sep 7, 2026	42.31	43.47	41.81	43.00	43.00	3.49%	3,754,336
Sep 4, 2026	43.47	44.59	41.10	41.55	41.55	-3.73%	3,840,420
Sep 3, 2026	44.30	44.68	42.40	43.16	43.16	-1.91%	5,239,882
Sep 2, 2026	44.59	44.81	43.32	44.00	44.00	-3.28%	4,311,728
Sep 1, 2026	47.63	47.65	44.40	45.49	45.49	-3.85%	5,062,535
Aug 31, 2026	46.35	47.90	45.42	47.31	47.31	-0.82%	5,326,629
Aug 28, 2026	49.41	51.20	47.65	47.70	47.70	-5.38%	4,766,513
Aug 27, 2026	47.29	50.60	46.89	50.41	50.41	7.44%	5,083,717
Aug 26, 2026	48.00	48.00	45.90	46.92	46.92	-1.84%	4,317,504
Aug 25, 2026	46.59	48.60	45.04	47.80	47.80	-0.52%	4,847,817
Aug 24, 2026	49.41	49.89	46.60	48.05	48.05	-3.82%	4,902,478
Aug 21, 2026	49.36	52.88	49.02	49.96	49.96	0.52%	5,741,477
Aug 20, 2026	51.25	51.78	48.67	49.70	49.70	-0.08%	5,567,091
Aug 19, 2026	54.01	54.86	49.10	49.74	49.74	-10.44%	8,118,098
Aug 18, 2026	53.73	57.20	53.29	55.54	55.54	3.37%	8,191,432
Aug 17, 2026	49.98	53.94	49.98	53.73	53.73	7.20%	7,377,182
Aug 14, 2026	51.82	52.50	49.41	50.12	50.12	-1.86%	7,135,080
Aug 13, 2026	50.12	55.78	49.64	51.07	51.07	2.96%	9,219,811
Aug 12, 2026	47.01	50.60	47.01	49.60	49.60	4.93%	6,016,785
Aug 11, 2026	47.00	49.33	46.69	47.27	47.27	-3.14%	5,704,715
Aug 10, 2026	50.00	52.89	47.11	48.80	48.80	-0.29%	6,751,629
Aug 7, 2026	47.70	49.86	45.79	48.94	48.94	5.20%	8,129,846
Aug 6, 2026	43.53	46.90	43.53	46.52	46.52	3.79%	5,855,521
Aug 5, 2026	41.05	47.30	41.05	44.82	44.82	8.52%	6,884,718
Aug 4, 2026	39.14	41.65	37.88	41.30	41.30	7.38%	3,972,327
Aug 3, 2026	40.11	41.19	38.06	38.46	38.46	-5.48%	5,174,730
Jul 31, 2026	42.00	43.86	40.60	40.69	40.69	4.47%	5,465,441
Jul 30, 2026	42.69	43.14	37.76	38.95	38.95	-9.94%	5,672,067
Jul 29, 2026	42.08	43.28	38.17	43.25	43.25	3.37%	6,414,902
Jul 28, 2026	45.20	45.83	41.45	41.84	41.84	-7.64%	4,092,574
Jul 27, 2026	43.90	45.39	41.08	45.30	45.30	3.66%	4,423,922
Jul 24, 2026	43.42	45.51	42.80	43.70	43.70	-1.11%	4,693,371
Jul 23, 2026	44.59	47.10	43.60	44.19	44.19	-2.88%	4,711,589
Jul 22, 2026	46.74	48.44	44.68	45.50	45.50	-3.76%	7,624,794