SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.12	40.20	39.48	39.74	39.74	-1.12%	2,102,000
Sep 22, 2026	41.44	41.69	40.15	40.19	40.19	-2.21%	2,985,156
Sep 21, 2026	41.89	42.23	41.01	41.10	41.10	-1.37%	2,355,046
Sep 18, 2026	40.39	41.85	40.39	41.67	41.67	3.32%	3,552,788
Sep 17, 2026	41.13	41.88	40.24	40.33	40.33	-2.40%	2,345,605
Sep 16, 2026	40.48	41.90	40.05	41.32	41.32	2.08%	2,667,493
Sep 15, 2026	40.69	41.29	40.21	40.48	40.48	-0.02%	2,077,581
Sep 14, 2026	40.66	40.90	40.00	40.49	40.49	-1.00%	1,985,593
Sep 11, 2026	41.50	42.12	40.11	40.90	40.90	-2.43%	3,089,684
Sep 10, 2026	41.05	42.70	40.80	41.92	41.92	1.04%	3,358,954
Sep 9, 2026	41.09	42.26	40.69	41.49	41.49	0.97%	3,067,123
Sep 8, 2026	41.18	42.11	40.61	41.09	41.09	0.20%	2,372,329
Sep 7, 2026	41.19	41.73	40.60	41.01	41.01	-0.05%	2,790,754
Sep 4, 2026	41.08	42.48	40.65	41.03	41.03	0.32%	3,253,120
Sep 3, 2026	41.70	41.70	40.40	40.90	40.90	-0.41%	1,995,403
Sep 2, 2026	41.00	41.57	40.51	41.07	41.07	-0.89%	2,655,493
Sep 1, 2026	41.99	42.16	40.73	41.44	41.44	-1.33%	2,682,037
Aug 31, 2026	40.31	42.17	40.12	42.00	42.00	3.19%	3,647,725
Aug 28, 2026	41.68	42.78	40.67	40.70	40.70	-2.49%	3,253,974
Aug 27, 2026	40.87	41.90	39.75	41.74	41.74	3.91%	3,361,586
Aug 26, 2026	39.78	40.74	39.51	40.17	40.17	-0.07%	2,706,094
Aug 25, 2026	40.68	40.94	39.18	40.20	40.20	-0.99%	3,205,577
Aug 24, 2026	41.69	42.05	39.93	40.60	40.60	-3.40%	3,941,190
Aug 21, 2026	41.67	42.78	41.00	42.03	42.03	0.86%	4,486,594
Aug 20, 2026	44.11	44.95	41.50	41.67	41.67	-5.06%	7,713,895
Aug 19, 2026	50.57	51.49	43.80	43.89	43.89	-11.24%	12,465,003
Aug 18, 2026	49.03	49.85	47.85	49.45	49.45	0.94%	4,456,946
Aug 17, 2026	48.00	49.11	47.19	48.99	48.99	3.95%	3,575,035
Aug 14, 2026	47.34	47.34	45.72	47.13	47.13	0.83%	3,302,052
Aug 13, 2026	47.38	48.29	46.67	46.74	46.74	-0.81%	4,062,734
Aug 12, 2026	46.49	47.44	45.23	47.12	47.12	2.46%	3,974,588
Aug 11, 2026	45.30	46.88	45.13	45.99	45.99	-6.83%	6,757,419
Aug 10, 2026	48.50	49.49	46.70	49.36	49.36	2.19%	5,983,602
Aug 7, 2026	46.06	48.48	45.46	48.30	48.30	5.23%	5,958,775
Aug 6, 2026	44.96	47.50	44.01	45.90	45.90	1.26%	5,412,462
Aug 5, 2026	44.40	46.46	44.24	45.33	45.33	2.16%	5,786,220
Aug 4, 2026	42.58	44.60	41.90	44.37	44.37	6.12%	6,394,005
Aug 3, 2026	39.18	42.58	38.76	41.81	41.81	7.21%	6,163,574
Jul 31, 2026	38.53	40.39	38.51	39.00	39.00	4.25%	5,257,874
Jul 30, 2026	39.21	39.98	37.12	37.41	37.41	-4.81%	3,836,668
Jul 29, 2026	39.73	40.12	38.10	39.30	39.30	-1.26%	4,039,611
Jul 28, 2026	40.82	41.99	39.59	39.80	39.80	-4.51%	3,507,792
Jul 27, 2026	40.00	42.10	39.83	41.68	41.68	2.91%	3,930,263
Jul 24, 2026	42.03	43.03	40.50	40.50	40.50	-5.90%	4,236,475
Jul 23, 2026	41.30	43.82	40.00	43.04	43.04	3.61%	6,391,740
Jul 22, 2026	41.79	43.50	41.00	41.54	41.54	-2.72%	6,696,114
Jul 21, 2026	42.62	42.98	38.49	42.70	42.70	2.28%	7,287,267
Jul 20, 2026	43.60	44.30	40.11	41.75	41.75	-2.91%	6,913,398
Jul 17, 2026	48.00	48.53	43.00	43.00	43.00	-11.43%	8,292,141
Jul 16, 2026	49.05	50.00	45.00	48.55	48.55	-5.64%	8,040,612