SHA:688548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	24.39	25.47	23.99	25.25	25.25	5.56%	22,155,110
Oct 27, 2026	24.98	25.37	23.82	23.92	23.92	-2.76%	22,611,642
Oct 26, 2026	26.94	27.01	24.46	24.60	24.60	-6.25%	31,727,879
Oct 23, 2026	25.21	26.65	24.00	26.24	26.24	2.42%	27,178,601
Oct 22, 2026	27.06	27.25	25.44	25.62	25.62	-5.32%	17,815,179
Oct 21, 2026	27.21	27.65	26.85	27.06	27.06	0.26%	18,328,738
Oct 20, 2026	26.09	27.49	25.66	26.99	26.99	4.57%	23,565,933
Oct 19, 2026	27.28	27.65	25.67	25.81	25.81	-6.76%	25,377,904
Oct 16, 2026	27.00	28.36	26.61	27.68	27.68	5.17%	22,027,082
Oct 15, 2026	26.00	26.74	25.70	26.32	26.32	-1.79%	17,896,307
Oct 14, 2026	27.71	28.14	26.58	26.80	26.80	-4.42%	17,413,805
Oct 13, 2026	27.00	28.65	26.43	28.04	28.04	-0.07%	20,486,249
Oct 12, 2026	28.80	29.43	27.51	28.06	28.06	-2.84%	18,528,635
Oct 9, 2026	28.60	29.15	27.38	28.88	28.88	-0.99%	20,297,716
Oct 8, 2026	30.73	30.93	28.90	29.17	29.17	-5.05%	21,487,538
Sep 30, 2026	32.18	32.37	30.69	30.72	30.72	-3.79%	15,813,895
Sep 29, 2026	31.37	32.30	31.04	31.93	31.93	0.92%	16,973,165
Sep 28, 2026	32.64	33.30	31.40	31.64	31.64	-5.04%	26,458,343
Sep 24, 2026	33.18	34.54	33.00	33.32	33.32	-0.66%	21,661,919
Sep 23, 2026	33.25	34.37	32.85	33.54	33.54	0.60%	19,513,310
Sep 22, 2026	33.07	34.60	33.01	33.34	33.34	0.33%	28,680,202
Sep 21, 2026	33.59	34.50	33.05	33.23	33.23	1.00%	46,145,708
Sep 18, 2026	31.40	33.58	30.30	32.90	32.90	8.40%	65,527,258
Sep 17, 2026	29.25	31.13	28.60	30.35	30.35	3.69%	47,305,116
Sep 16, 2026	28.59	29.86	28.13	29.27	29.27	3.06%	29,570,994
Sep 15, 2026	27.70	29.08	27.70	28.40	28.40	1.57%	19,178,429
Sep 14, 2026	27.38	28.45	27.02	27.96	27.96	0.58%	14,536,695
Sep 11, 2026	28.61	28.63	26.98	27.80	27.80	-2.80%	19,521,197
Sep 10, 2026	28.64	29.14	28.42	28.60	28.60	-0.73%	13,960,926
Sep 9, 2026	29.18	29.69	28.60	28.81	28.81	-0.45%	14,987,783
Sep 8, 2026	30.20	30.29	28.76	28.94	28.94	-2.56%	19,753,311
Sep 7, 2026	29.08	30.30	28.92	29.70	29.70	3.23%	29,895,350
Sep 4, 2026	30.18	30.97	28.44	28.77	28.77	-4.10%	28,686,757
Sep 3, 2026	31.13	31.13	29.41	30.00	30.00	-2.69%	35,502,699
Sep 2, 2026	31.00	31.63	30.52	30.83	30.83	-2.59%	19,891,079
Sep 1, 2026	33.33	33.60	31.21	31.65	31.65	-5.86%	31,156,916
Aug 31, 2026	33.53	33.94	31.95	33.62	33.62	-2.07%	46,083,744
Aug 28, 2026	36.22	36.57	34.06	34.33	34.33	-4.82%	28,235,523
Aug 27, 2026	34.98	36.65	34.68	36.07	36.07	3.62%	21,622,932
Aug 26, 2026	34.28	35.06	33.66	34.81	34.81	1.52%	17,075,038
Aug 25, 2026	34.50	34.99	33.44	34.29	34.29	-2.31%	19,450,873
Aug 24, 2026	37.66	37.66	34.08	35.10	35.10	-5.85%	24,539,080
Aug 21, 2026	38.11	39.17	36.48	37.28	37.28	-1.89%	30,372,018
Aug 20, 2026	38.01	38.43	36.00	38.00	38.00	0.32%	24,460,055
Aug 19, 2026	39.43	41.09	37.40	37.88	37.88	-7.00%	31,816,840
Aug 18, 2026	41.26	41.87	39.58	40.73	40.73	-1.86%	31,171,352
Aug 17, 2026	39.30	42.33	38.17	41.50	41.50	6.41%	46,407,989
Aug 14, 2026	38.00	40.36	38.00	39.00	39.00	6.85%	37,878,146
Aug 13, 2026	38.46	38.74	36.26	36.50	36.50	-4.40%	27,392,214
Aug 12, 2026	37.50	38.98	36.27	38.18	38.18	2.72%	26,600,544