SHA:688548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,458,340
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%	46,145,700
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%	29,570,990
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%	35,502,690
Sep 2, 2026	31.00	31.63	30.52	30.83	30.83	-2.59%	19,891,070
Sep 1, 2026	33.33	33.60	31.21	31.65	31.65	-5.86%	31,156,910
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
Aug 11, 2026	36.98	38.71	36.90	37.17	37.17	-1.30%	22,945,674
Aug 10, 2026	37.76	37.97	36.25	37.66	37.66	-	29,816,891
Aug 7, 2026	36.48	38.28	36.10	37.66	37.66	1.35%	37,338,236
Aug 6, 2026	34.00	39.67	33.77	37.16	37.16	6.94%	45,021,583
Aug 5, 2026	32.06	35.68	31.88	34.75	34.75	7.39%	31,191,848
Aug 4, 2026	29.49	32.55	28.69	32.36	32.36	10.71%	34,522,700
Aug 3, 2026	30.08	31.88	29.00	29.23	29.23	-7.09%	30,843,515
Jul 31, 2026	34.00	34.60	31.17	31.46	31.46	1.88%	35,127,413
Jul 30, 2026	34.42	34.56	29.87	30.88	30.88	-9.68%	44,358,696
Jul 29, 2026	35.70	35.78	31.31	34.19	34.19	-4.60%	44,455,114
Jul 28, 2026	38.50	39.54	35.70	35.84	35.84	-10.27%	33,308,250
Jul 27, 2026	37.79	40.45	37.50	39.94	39.94	3.88%	45,877,640
Jul 24, 2026	35.80	39.29	35.43	38.45	38.45	5.34%	43,389,834
Jul 23, 2026	36.67	37.80	35.75	36.50	36.50	-0.16%	24,045,568
Jul 22, 2026	36.92	37.96	35.87	36.56	36.56	-1.72%	37,698,454