SHA:688513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	50.80	52.50	50.37	51.16	51.16	1.59%	2,320,174
Sep 29, 2026	50.31	51.50	49.06	50.36	50.36	1.74%	1,763,689
Sep 28, 2026	50.11	50.52	49.00	49.50	49.50	-1.00%	1,666,084
Sep 24, 2026	51.80	51.98	49.25	50.00	50.00	-3.85%	2,061,906
Sep 23, 2026	51.07	52.25	50.08	52.00	52.00	1.46%	2,211,575
Sep 22, 2026	49.70	51.38	49.21	51.25	51.25	2.54%	2,655,298
Sep 21, 2026	48.76	50.83	48.76	49.98	49.98	2.97%	3,355,881
Sep 18, 2026	47.48	49.35	47.48	48.54	48.54	2.06%	1,935,951
Sep 17, 2026	46.76	47.87	46.46	47.56	47.56	0.89%	1,834,949
Sep 16, 2026	46.42	47.47	45.45	47.14	47.14	1.81%	1,929,445
Sep 15, 2026	48.03	48.03	46.20	46.30	46.30	-2.63%	1,215,747
Sep 14, 2026	44.46	48.46	44.46	47.55	47.55	6.49%	2,482,023
Sep 11, 2026	46.22	46.90	43.88	44.65	44.65	-4.04%	2,395,351
Sep 10, 2026	48.08	48.08	46.34	46.53	46.53	-2.25%	1,296,139
Sep 9, 2026	45.00	50.03	44.81	47.60	47.60	4.87%	3,102,316
Sep 8, 2026	46.32	46.50	44.91	45.39	45.39	-1.63%	1,804,561
Sep 7, 2026	44.50	46.80	44.10	46.14	46.14	3.69%	2,262,454
Sep 4, 2026	45.10	45.33	44.00	44.50	44.50	-1.07%	1,528,320
Sep 3, 2026	43.89	45.15	43.89	44.98	44.98	2.02%	1,348,824
Sep 2, 2026	44.56	44.96	43.92	44.09	44.09	-1.36%	1,164,662
Sep 1, 2026	43.74	44.98	43.25	44.70	44.70	1.59%	2,270,021
Aug 31, 2026	42.96	44.27	42.43	44.00	44.00	0.96%	1,623,709
Aug 28, 2026	44.13	44.47	43.41	43.58	43.58	-1.63%	1,806,240
Aug 27, 2026	43.55	44.33	43.06	44.30	44.30	0.52%	1,395,462
Aug 26, 2026	44.30	44.92	43.53	44.07	44.07	0.11%	1,553,102
Aug 25, 2026	42.96	44.25	42.15	44.02	44.02	2.59%	2,708,351
Aug 24, 2026	45.47	46.00	42.70	42.91	42.91	-5.82%	2,867,749
Aug 21, 2026	47.62	47.65	44.91	45.56	45.56	-5.28%	2,857,949
Aug 20, 2026	47.13	50.61	46.11	48.10	48.10	6.56%	5,212,850
Aug 19, 2026	46.25	47.53	44.81	45.14	45.14	-5.09%	2,773,393
Aug 18, 2026	50.02	50.02	47.34	47.56	47.56	-3.49%	3,046,570
Aug 17, 2026	49.16	49.84	47.90	49.28	49.28	-0.81%	2,218,393
Aug 14, 2026	50.12	51.49	48.90	49.68	49.68	-1.37%	2,784,428
Aug 13, 2026	49.46	52.54	48.67	50.37	50.37	1.80%	3,764,728
Aug 12, 2026	50.56	50.81	48.50	49.48	49.48	-1.26%	3,147,028
Aug 11, 2026	47.52	52.12	47.30	50.11	50.11	4.40%	4,361,574
Aug 10, 2026	50.26	51.50	47.30	48.00	48.00	-3.63%	3,586,983
Aug 7, 2026	45.44	50.00	45.44	49.81	49.81	9.09%	4,118,913
Aug 6, 2026	45.83	46.45	44.78	45.66	45.66	0.26%	2,457,157
Aug 5, 2026	44.31	46.18	44.06	45.54	45.54	2.78%	2,973,001
Aug 4, 2026	47.30	47.43	43.72	44.31	44.31	-0.69%	3,208,314
Aug 3, 2026	44.42	45.95	44.04	44.62	44.62	-0.13%	1,929,631
Jul 31, 2026	44.33	46.08	44.32	44.68	44.68	0.81%	2,388,446
Jul 30, 2026	46.99	46.99	43.65	44.32	44.32	-4.44%	2,614,734
Jul 29, 2026	46.50	48.80	46.17	46.38	46.38	-1.74%	2,133,684
Jul 28, 2026	48.69	49.09	46.75	47.20	47.20	-3.46%	2,411,310
Jul 27, 2026	47.53	50.30	47.18	48.89	48.89	-0.08%	3,619,282
Jul 24, 2026	53.14	53.14	48.80	48.93	48.93	-6.71%	3,517,329
Jul 23, 2026	53.69	54.67	51.81	52.45	52.45	-2.69%	2,591,681
Jul 22, 2026	54.34	57.00	53.30	53.90	53.90	-0.83%	3,064,626