SHA:688529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.18	15.30	14.78	14.79	14.79	-1.73%	1,319,354
Sep 29, 2026	15.41	15.41	14.91	15.05	15.05	-0.33%	1,508,749
Sep 28, 2026	15.80	15.80	14.77	15.10	15.10	-3.21%	2,094,624
Sep 24, 2026	15.24	15.91	15.09	15.60	15.60	1.36%	2,079,983
Sep 23, 2026	14.87	15.45	14.62	15.39	15.39	3.57%	1,623,541
Sep 22, 2026	14.56	15.06	14.54	14.86	14.86	1.78%	1,314,745
Sep 21, 2026	14.52	14.76	14.28	14.60	14.60	1.39%	1,516,688
Sep 18, 2026	14.41	14.64	14.28	14.40	14.40	0.49%	1,240,298
Sep 17, 2026	14.23	14.42	14.01	14.33	14.33	0.77%	1,435,343
Sep 16, 2026	14.10	14.35	13.94	14.22	14.22	0.57%	1,738,766
Sep 15, 2026	15.00	15.00	14.00	14.14	14.14	-4.33%	1,790,231
Sep 14, 2026	14.68	14.87	14.23	14.78	14.78	1.23%	1,416,133
Sep 11, 2026	14.92	14.92	14.38	14.60	14.60	-2.99%	1,741,823
Sep 10, 2026	15.29	15.29	14.96	15.05	15.05	-1.57%	1,040,237
Sep 9, 2026	15.55	15.55	15.05	15.29	15.29	-1.42%	947,035
Sep 8, 2026	15.46	15.54	15.29	15.51	15.51	0.32%	1,028,978
Sep 7, 2026	15.15	15.60	15.15	15.46	15.46	1.18%	1,201,401
Sep 4, 2026	15.56	15.80	15.18	15.28	15.28	-1.29%	1,079,354
Sep 3, 2026	15.96	15.98	15.45	15.48	15.48	-1.96%	1,017,862
Sep 2, 2026	15.67	16.08	15.58	15.79	15.79	0.19%	1,710,182
Sep 1, 2026	15.87	15.87	15.58	15.76	15.76	-0.25%	1,357,437
Aug 31, 2026	15.17	15.90	15.17	15.80	15.80	2.80%	1,922,944
Aug 28, 2026	15.11	15.98	15.11	15.37	15.37	0.13%	1,864,565
Aug 27, 2026	15.60	15.81	15.31	15.35	15.35	-1.48%	1,845,494
Aug 26, 2026	15.99	16.00	15.14	15.58	15.58	-3.65%	3,562,014
Aug 25, 2026	15.75	16.29	15.59	16.17	16.17	2.80%	1,487,981
Aug 24, 2026	16.35	16.35	15.59	15.73	15.73	-3.08%	1,117,934
Aug 21, 2026	15.89	16.42	15.44	16.23	16.23	3.05%	1,678,265
Aug 20, 2026	15.41	15.86	15.29	15.75	15.75	2.81%	1,099,927
Aug 19, 2026	16.24	16.24	15.31	15.32	15.32	-5.08%	1,603,989
Aug 18, 2026	16.15	16.30	15.90	16.14	16.14	-0.98%	1,184,476
Aug 17, 2026	16.25	16.30	15.73	16.30	16.30	2.45%	1,293,401
Aug 14, 2026	15.82	16.03	15.68	15.91	15.91	0.57%	1,154,778
Aug 13, 2026	16.29	16.41	15.80	15.82	15.82	-2.89%	1,574,178
Aug 12, 2026	16.48	16.48	16.09	16.29	16.29	0.56%	1,245,316
Aug 11, 2026	15.80	16.33	15.52	16.20	16.20	2.21%	2,048,126
Aug 10, 2026	15.68	15.90	15.32	15.85	15.85	0.89%	1,789,512
Aug 7, 2026	15.79	15.95	15.30	15.71	15.71	-1.50%	1,700,976
Aug 6, 2026	15.66	16.09	15.16	15.95	15.95	3.37%	2,678,942
Aug 5, 2026	15.16	16.05	15.16	15.43	15.43	0.78%	2,874,836
Aug 4, 2026	15.70	15.70	15.16	15.31	15.31	-2.48%	3,020,948
Aug 3, 2026	13.82	15.98	13.82	15.70	15.70	13.77%	5,094,010
Jul 31, 2026	13.72	14.03	13.43	13.80	13.80	2.99%	1,718,063
Jul 30, 2026	13.40	14.02	13.27	13.40	13.40	-1.03%	2,111,469
Jul 29, 2026	13.24	13.79	13.16	13.54	13.54	2.19%	1,849,811
Jul 28, 2026	12.90	13.82	12.90	13.25	13.25	0.91%	1,626,563
Jul 27, 2026	12.86	13.17	12.60	13.13	13.13	4.29%	1,429,912
Jul 24, 2026	12.87	12.87	12.41	12.59	12.59	-1.49%	1,414,326
Jul 23, 2026	12.49	12.78	12.31	12.78	12.78	3.23%	1,983,227
Jul 22, 2026	12.56	12.94	12.20	12.38	12.38	-2.37%	2,476,840