SHA:688522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	18.23	18.44	16.92	16.95	16.95	-6.25%	5,329,520
Oct 26, 2026	18.16	18.56	17.89	18.08	18.08	-0.88%	3,466,266
Oct 23, 2026	17.46	18.28	16.75	18.24	18.24	3.28%	5,190,648
Oct 22, 2026	18.02	18.22	17.66	17.66	17.66	-1.94%	2,998,938
Oct 21, 2026	18.29	18.55	17.96	18.01	18.01	-1.75%	3,447,772
Oct 20, 2026	18.03	18.35	17.86	18.33	18.33	1.44%	3,768,276
Oct 19, 2026	17.66	18.17	17.36	18.07	18.07	3.08%	4,953,207
Oct 16, 2026	16.89	17.91	16.85	17.53	17.53	5.16%	6,207,403
Oct 15, 2026	17.00	17.16	16.60	16.67	16.67	-3.92%	3,596,216
Oct 14, 2026	17.49	17.70	17.10	17.35	17.35	-1.25%	3,194,038
Oct 13, 2026	17.21	17.67	16.83	17.57	17.57	1.33%	3,921,156
Oct 12, 2026	17.40	17.73	17.34	17.34	17.34	-1.31%	3,157,071
Oct 9, 2026	18.08	18.17	17.18	17.57	17.57	-1.35%	6,035,404
Oct 8, 2026	18.51	19.08	17.61	17.81	17.81	-0.06%	7,772,175
Sep 30, 2026	17.90	18.02	17.70	17.82	17.82	-0.22%	2,338,819
Sep 29, 2026	18.04	18.08	17.80	17.86	17.86	-0.22%	1,813,782
Sep 28, 2026	18.42	18.45	17.78	17.90	17.90	-2.72%	3,169,693
Sep 24, 2026	18.47	18.94	18.40	18.40	18.40	-1.08%	3,146,089
Sep 23, 2026	18.26	18.75	18.24	18.60	18.60	1.42%	3,137,659
Sep 22, 2026	18.49	18.60	18.27	18.34	18.34	-0.49%	3,190,252
Sep 21, 2026	18.21	18.48	18.13	18.43	18.43	1.82%	3,319,499
Sep 18, 2026	17.47	18.36	17.47	18.10	18.10	3.96%	5,317,102
Sep 17, 2026	17.48	17.65	17.28	17.41	17.41	-0.74%	2,383,528
Sep 16, 2026	17.26	17.63	17.19	17.54	17.54	1.80%	2,337,638
Sep 15, 2026	17.38	17.47	17.22	17.23	17.23	-0.92%	1,966,565
Sep 14, 2026	17.40	17.53	17.19	17.39	17.39	-0.06%	2,308,519
Sep 11, 2026	17.70	17.77	17.13	17.40	17.40	-1.69%	4,296,374
Sep 10, 2026	18.02	18.04	17.63	17.70	17.70	-1.72%	3,730,165
Sep 9, 2026	18.38	18.50	17.99	18.01	18.01	-1.75%	3,995,302
Sep 8, 2026	18.49	18.69	18.28	18.33	18.33	-1.03%	3,368,396
Sep 7, 2026	18.80	18.93	18.51	18.52	18.52	-1.12%	3,632,412
Sep 4, 2026	18.68	19.23	18.67	18.73	18.73	0.48%	3,675,912
Sep 3, 2026	18.93	18.98	18.56	18.64	18.64	-1.53%	2,768,882
Sep 2, 2026	18.65	19.08	18.52	18.93	18.93	0.69%	3,423,612
Sep 1, 2026	18.85	19.03	18.61	18.80	18.80	-0.27%	3,284,265
Aug 31, 2026	18.50	18.86	18.35	18.85	18.85	1.34%	2,750,085
Aug 28, 2026	18.30	18.87	18.30	18.60	18.60	0.92%	3,268,373
Aug 27, 2026	18.08	18.44	17.94	18.43	18.43	2.11%	3,286,717
Aug 26, 2026	18.06	18.30	17.83	18.05	18.05	-0.50%	3,209,464
Aug 25, 2026	17.70	18.22	17.65	18.14	18.14	1.91%	2,991,561
Aug 24, 2026	18.36	18.66	17.75	17.80	17.80	-4.30%	4,646,463
Aug 21, 2026	18.47	18.66	18.16	18.60	18.60	0.65%	3,168,316
Aug 20, 2026	18.58	18.74	18.41	18.48	18.48	0.49%	2,872,352
Aug 19, 2026	19.53	19.57	18.33	18.39	18.39	-5.79%	5,571,896
Aug 18, 2026	19.75	19.78	19.28	19.52	19.52	-1.06%	3,880,740
Aug 17, 2026	19.30	19.75	19.15	19.73	19.73	2.07%	4,211,965
Aug 14, 2026	19.26	19.69	19.11	19.33	19.33	1.63%	5,840,543
Aug 13, 2026	19.40	19.47	19.02	19.02	19.02	-1.86%	4,382,823
Aug 12, 2026	19.46	19.65	19.35	19.38	19.38	-0.26%	4,032,922
Aug 11, 2026	19.67	19.67	19.31	19.43	19.43	-1.67%	3,346,310