SHA:688535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	101.00	103.28	99.85	101.45	101.45	0.14%	4,148,702
Sep 28, 2026	108.94	108.98	100.50	101.31	101.31	-6.92%	6,242,323
Sep 24, 2026	114.36	115.00	108.65	108.84	108.84	-6.17%	8,253,460
Sep 23, 2026	111.00	116.88	108.47	116.00	116.00	6.38%	9,617,134
Sep 22, 2026	112.35	113.35	108.38	109.04	109.04	-1.14%	7,651,021
Sep 21, 2026	113.43	114.00	108.50	110.30	110.30	-1.78%	9,352,495
Sep 18, 2026	109.49	113.99	107.00	112.30	112.30	6.24%	9,261,983
Sep 17, 2026	108.67	109.79	105.30	105.70	105.70	-3.23%	5,522,770
Sep 16, 2026	106.00	110.28	105.03	109.23	109.23	3.33%	7,512,380
Sep 15, 2026	99.72	107.60	99.70	105.71	105.71	5.60%	8,542,070
Sep 14, 2026	97.83	100.72	96.08	100.10	100.10	0.02%	4,866,012
Sep 11, 2026	101.01	102.08	95.34	100.08	100.08	-3.49%	7,091,159
Sep 10, 2026	99.17	104.44	98.56	103.70	103.70	3.43%	5,849,337
Sep 9, 2026	102.00	104.36	99.80	100.26	100.26	-0.61%	3,912,374
Sep 8, 2026	101.06	104.38	98.97	100.88	100.88	-0.16%	5,224,838
Sep 7, 2026	96.37	101.85	95.48	101.04	101.04	6.94%	6,116,062
Sep 4, 2026	99.71	101.84	93.00	94.48	94.48	-3.96%	5,476,539
Sep 3, 2026	99.77	100.20	96.80	98.38	98.38	0.59%	4,348,867
Sep 2, 2026	98.38	99.60	96.51	97.80	97.80	-2.59%	4,689,467
Sep 1, 2026	105.80	106.39	99.88	100.40	100.40	-3.76%	5,766,135
Aug 31, 2026	100.00	104.55	98.92	104.32	104.32	1.87%	6,097,239
Aug 28, 2026	104.59	107.00	102.02	102.40	102.40	-2.99%	5,225,239
Aug 27, 2026	98.84	106.35	98.05	105.56	105.56	7.40%	6,885,871
Aug 26, 2026	99.96	99.99	96.01	98.29	98.29	0.09%	3,961,891
Aug 25, 2026	96.60	99.26	93.90	98.20	98.20	-1.35%	4,287,955
Aug 24, 2026	100.62	101.08	96.40	99.54	99.54	-0.96%	4,816,495
Aug 21, 2026	100.62	102.89	98.07	100.50	100.50	-0.13%	4,279,455
Aug 20, 2026	102.94	103.20	98.96	100.63	100.63	0.48%	6,031,954
Aug 19, 2026	107.00	110.00	99.29	100.15	100.15	-9.95%	9,220,463
Aug 18, 2026	111.77	113.89	108.38	111.22	111.22	-0.45%	7,664,034
Aug 17, 2026	105.42	111.80	104.72	111.72	111.72	5.98%	7,604,292
Aug 14, 2026	103.28	106.43	102.16	105.42	105.42	3.51%	6,635,289
Aug 13, 2026	107.20	108.80	101.35	101.85	101.85	-2.70%	8,242,461
Aug 12, 2026	103.10	105.77	102.16	104.68	104.68	3.13%	7,006,732
Aug 11, 2026	102.92	104.66	100.25	101.50	101.50	-2.06%	6,509,809
Aug 10, 2026	105.01	106.00	101.18	103.64	103.64	0.04%	9,636,718
Aug 7, 2026	98.90	104.41	96.66	103.60	103.60	4.75%	10,648,997
Aug 6, 2026	93.94	100.52	92.50	98.90	98.90	3.18%	10,185,386
Aug 5, 2026	88.49	96.90	88.00	95.85	95.85	8.57%	10,787,526
Aug 4, 2026	83.00	89.75	81.58	88.28	88.28	8.11%	8,383,278
Aug 3, 2026	87.30	89.76	80.58	81.66	81.66	-8.35%	9,667,719
Jul 31, 2026	92.50	96.66	89.00	89.10	89.10	5.59%	10,926,931
Jul 30, 2026	93.80	95.02	83.40	84.38	84.38	-10.82%	11,327,766
Jul 29, 2026	98.41	99.48	88.52	94.62	94.62	-4.42%	10,446,959
Jul 28, 2026	105.95	107.80	98.10	99.00	99.00	-8.53%	8,299,984
Jul 27, 2026	102.85	110.00	98.00	108.23	108.23	4.57%	9,367,186
Jul 24, 2026	99.64	106.66	99.05	103.50	103.50	1.80%	9,322,104
Jul 23, 2026	106.05	107.79	100.06	101.67	101.67	-3.79%	8,127,549
Jul 22, 2026	109.85	113.45	105.05	105.68	105.68	-5.64%	12,982,913
Jul 21, 2026	99.45	112.21	87.00	112.00	112.00	15.23%	16,227,231