SHA:688522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	19.75	19.83	19.26	19.76	19.76	0.92%	3,974,095
Aug 7, 2026	19.63	19.85	19.23	19.58	19.58	-0.15%	4,143,924
Aug 6, 2026	19.75	19.97	19.47	19.61	19.61	-1.01%	3,173,816
Aug 5, 2026	19.63	19.95	19.53	19.81	19.81	0.81%	3,500,306
Aug 4, 2026	19.18	19.95	19.18	19.65	19.65	1.87%	5,054,124
Aug 3, 2026	19.06	19.35	19.01	19.29	19.29	1.26%	3,182,885
Jul 31, 2026	18.88	19.25	18.81	19.05	19.05	2.97%	4,963,297
Jul 30, 2026	18.70	19.15	18.33	18.50	18.50	-1.86%	4,354,657
Jul 29, 2026	18.28	18.97	18.21	18.85	18.85	3.12%	5,345,485
Jul 28, 2026	18.21	18.44	18.05	18.28	18.28	-0.76%	3,836,125
Jul 27, 2026	18.00	18.53	17.93	18.42	18.42	2.05%	4,129,749
Jul 24, 2026	18.58	18.91	18.05	18.05	18.05	-3.68%	5,021,070
Jul 23, 2026	18.29	18.79	18.01	18.74	18.74	2.46%	5,527,538
Jul 22, 2026	19.20	19.25	18.18	18.29	18.29	-5.53%	8,947,517