SHA:688518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.80	17.77	16.10	17.64	17.64	3.46%	9,924,787
Oct 22, 2026	17.51	17.71	17.00	17.05	17.05	-2.79%	5,583,238
Oct 21, 2026	17.74	18.07	17.47	17.54	17.54	-0.85%	5,092,643
Oct 20, 2026	17.10	17.84	17.01	17.69	17.69	3.27%	6,645,270
Oct 19, 2026	16.89	17.22	16.75	17.13	17.13	0.12%	6,015,414
Oct 16, 2026	17.35	17.49	16.97	17.11	17.11	1.00%	6,068,050
Oct 15, 2026	17.48	17.66	16.85	16.94	16.94	-6.15%	9,153,969
Oct 14, 2026	18.61	18.71	18.00	18.05	18.05	-3.63%	5,756,385
Oct 13, 2026	18.61	18.91	18.04	18.73	18.73	-1.58%	8,374,769
Oct 12, 2026	19.29	19.64	18.99	19.03	19.03	-1.50%	5,240,767
Oct 9, 2026	19.45	19.55	18.63	19.32	19.32	-0.46%	8,766,980
Oct 8, 2026	20.03	20.18	19.28	19.41	19.41	-3.43%	10,464,324
Sep 30, 2026	20.55	20.79	19.97	20.10	20.10	-0.99%	7,310,998
Sep 29, 2026	20.30	20.66	20.07	20.30	20.30	0.25%	9,209,516
Sep 28, 2026	21.08	21.35	19.88	20.25	20.25	-3.94%	11,832,871
Sep 24, 2026	21.38	21.62	21.03	21.08	21.08	-2.00%	7,735,321
Sep 23, 2026	21.00	21.97	20.78	21.59	21.51	3.45%	14,048,414
Sep 22, 2026	21.07	21.39	20.76	20.87	20.79	-0.33%	8,341,223
Sep 21, 2026	21.18	21.45	20.79	20.94	20.86	-1.51%	10,243,493
Sep 18, 2026	21.22	21.54	21.12	21.26	21.18	0.85%	9,329,932
Sep 17, 2026	21.35	21.65	21.01	21.08	21.00	-1.26%	7,637,744
Sep 16, 2026	20.43	21.63	20.31	21.35	21.27	4.40%	12,210,740
Sep 15, 2026	20.42	20.97	20.42	20.45	20.37	-0.82%	6,485,967
Sep 14, 2026	19.80	20.89	19.63	20.62	20.54	3.20%	9,228,280
Sep 11, 2026	20.08	20.26	19.56	19.98	19.91	-2.01%	10,381,949
Sep 10, 2026	20.81	20.87	20.35	20.39	20.31	-1.83%	7,113,404
Sep 9, 2026	20.71	21.24	20.63	20.77	20.69	0.53%	8,287,007
Sep 8, 2026	21.22	21.34	20.58	20.66	20.58	-2.32%	8,825,981
Sep 7, 2026	21.21	21.42	21.06	21.15	21.07	0.38%	7,068,688
Sep 4, 2026	21.24	21.69	20.95	21.07	20.99	-0.19%	10,268,076
Sep 3, 2026	20.78	21.34	20.52	21.11	21.03	1.98%	9,236,821
Sep 2, 2026	20.62	20.81	20.28	20.70	20.62	-0.77%	6,919,351
Sep 1, 2026	21.35	21.39	20.84	20.86	20.78	-2.57%	10,210,166
Aug 31, 2026	21.00	21.49	20.90	21.41	21.33	1.13%	8,929,449
Aug 28, 2026	20.69	21.99	20.63	21.17	21.09	1.73%	17,056,048
Aug 27, 2026	20.35	20.93	20.16	20.81	20.73	2.16%	13,927,715
Aug 26, 2026	20.78	21.00	20.28	20.37	20.29	1.39%	15,482,553
Aug 25, 2026	19.80	20.10	19.40	20.09	20.02	-0.15%	10,711,534
Aug 24, 2026	19.98	20.48	19.66	20.12	20.05	1.56%	13,215,967
Aug 21, 2026	19.33	19.97	19.08	19.81	19.74	1.80%	8,298,139
Aug 20, 2026	19.55	19.78	19.22	19.46	19.39	1.04%	8,979,880
Aug 19, 2026	20.40	20.65	19.18	19.26	19.19	-7.23%	14,076,747
Aug 18, 2026	20.78	21.31	20.59	20.76	20.68	-0.43%	11,260,564
Aug 17, 2026	20.33	20.87	20.17	20.85	20.77	2.61%	8,055,606
Aug 14, 2026	19.83	20.40	19.80	20.32	20.24	2.78%	10,853,112
Aug 13, 2026	20.17	20.45	19.71	19.77	19.70	-1.00%	9,657,737
Aug 12, 2026	19.57	20.04	19.57	19.97	19.90	1.53%	7,820,523
Aug 11, 2026	19.99	20.08	19.67	19.67	19.60	-1.45%	8,937,546
Aug 10, 2026	20.27	20.27	19.75	19.96	19.89	-0.60%	9,275,500
Aug 7, 2026	19.61	20.18	19.38	20.08	20.01	2.50%	12,062,018