SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	38.83	39.05	37.93	38.06	38.06	-2.21%	2,022,186
Sep 23, 2026	38.20	39.67	38.19	38.92	38.92	1.83%	3,310,947
Sep 22, 2026	39.02	39.49	38.06	38.22	38.22	-1.39%	3,165,109
Sep 21, 2026	38.44	39.25	37.95	38.76	38.76	1.52%	4,323,905
Sep 18, 2026	38.31	38.66	37.63	38.18	38.18	1.06%	3,060,211
Sep 17, 2026	37.69	38.76	37.56	37.78	37.78	0.03%	3,118,271
Sep 16, 2026	36.62	37.98	36.50	37.77	37.77	3.74%	3,414,625
Sep 15, 2026	36.20	37.01	36.00	36.41	36.41	0.33%	2,685,417
Sep 14, 2026	35.30	36.37	34.90	36.29	36.29	2.08%	2,384,631
Sep 11, 2026	36.01	36.01	34.75	35.55	35.55	-2.25%	2,240,206
Sep 10, 2026	36.38	36.77	36.10	36.37	36.37	-0.87%	1,570,027
Sep 9, 2026	36.89	37.39	36.35	36.69	36.69	0.25%	2,080,610
Sep 8, 2026	36.91	37.25	36.42	36.60	36.60	-1.08%	2,027,569
Sep 7, 2026	36.51	37.20	36.13	37.00	37.00	2.01%	2,971,386
Sep 4, 2026	37.90	38.21	35.69	36.27	36.27	-3.79%	3,775,851
Sep 3, 2026	38.76	38.86	36.86	37.70	37.70	-1.52%	2,347,453
Sep 2, 2026	38.41	38.75	38.08	38.40	38.28	-1.54%	1,590,370
Sep 1, 2026	40.00	40.28	38.86	39.00	38.88	-2.99%	2,695,569
Aug 31, 2026	38.58	40.46	38.56	40.20	40.07	1.57%	2,976,978
Aug 28, 2026	39.60	40.17	39.00	39.58	39.46	-0.10%	3,703,603
Aug 27, 2026	38.49	40.15	37.72	39.62	39.50	4.37%	4,211,426
Aug 26, 2026	37.70	38.34	37.37	37.96	37.84	0.34%	2,499,556
Aug 25, 2026	37.53	38.08	36.51	37.83	37.71	-0.11%	3,299,006
Aug 24, 2026	38.45	38.76	36.80	37.87	37.75	-2.37%	4,463,734
Aug 21, 2026	38.26	39.58	37.88	38.79	38.67	-0.46%	4,995,621
Aug 20, 2026	41.04	41.20	38.60	38.97	38.85	-1.22%	4,244,911
Aug 19, 2026	41.02	42.58	39.31	39.45	39.33	-6.54%	6,184,212
Aug 18, 2026	42.88	44.87	42.02	42.21	42.08	2.75%	9,179,695
Aug 17, 2026	40.05	41.22	39.50	41.08	40.95	2.57%	4,850,073
Aug 14, 2026	39.10	40.30	38.90	40.05	39.92	2.98%	5,188,319
Aug 13, 2026	39.14	41.95	38.66	38.89	38.77	0.59%	7,345,361
Aug 12, 2026	38.50	39.37	38.13	38.66	38.54	1.28%	3,769,319
Aug 11, 2026	39.25	39.25	37.95	38.17	38.05	-2.88%	4,774,366
Aug 10, 2026	39.59	40.19	38.76	39.30	39.18	-0.23%	4,330,322
Aug 7, 2026	38.68	39.94	38.26	39.39	39.27	0.66%	5,512,608
Aug 6, 2026	38.40	39.45	38.06	39.13	39.01	-0.25%	3,850,119
Aug 5, 2026	36.50	39.30	36.15	39.23	39.11	8.58%	6,302,201
Aug 4, 2026	35.00	36.33	35.00	36.13	36.02	4.12%	3,894,817
Aug 3, 2026	35.85	36.07	34.41	34.70	34.59	-3.18%	3,619,320
Jul 31, 2026	36.12	37.83	35.77	35.84	35.73	3.94%	4,858,531
Jul 30, 2026	37.60	38.05	34.48	34.48	34.37	-9.53%	6,138,489
Jul 29, 2026	39.11	39.31	36.75	38.11	37.99	-3.03%	5,956,356
Jul 28, 2026	40.58	41.96	38.90	39.30	39.18	-4.54%	5,307,515
Jul 27, 2026	41.21	42.06	40.03	41.17	41.04	-0.31%	5,114,732
Jul 24, 2026	40.01	41.88	39.92	41.30	41.17	1.47%	4,352,882
Jul 23, 2026	40.55	41.13	39.84	40.70	40.57	0.37%	3,760,570
Jul 22, 2026	42.70	42.70	40.08	40.55	40.42	-5.15%	6,569,877
Jul 21, 2026	41.59	42.95	38.20	42.75	42.62	3.01%	7,342,721
Jul 20, 2026	44.80	44.80	40.71	41.50	41.37	-5.83%	8,991,490
Jul 17, 2026	45.44	48.12	43.85	44.07	43.93	-4.57%	8,713,343