SHA:688557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.19	21.23	20.75	20.86	20.86	-0.52%	752,318
Sep 29, 2026	20.71	21.17	20.66	20.97	20.97	1.26%	837,686
Sep 28, 2026	21.20	21.36	20.61	20.71	20.71	-2.68%	1,338,878
Sep 24, 2026	21.60	21.67	21.23	21.28	21.28	-0.65%	1,144,952
Sep 23, 2026	21.03	21.65	20.98	21.42	21.42	1.13%	1,339,806
Sep 22, 2026	20.70	21.60	20.60	21.18	21.18	2.37%	2,928,352
Sep 21, 2026	19.98	20.70	19.76	20.69	20.69	4.76%	2,224,360
Sep 18, 2026	19.87	19.93	19.42	19.75	19.75	1.96%	1,074,937
Sep 17, 2026	19.32	19.55	18.85	19.37	19.37	0.26%	1,464,963
Sep 16, 2026	19.04	19.50	18.79	19.32	19.32	1.95%	1,023,105
Sep 15, 2026	19.50	19.50	18.93	18.95	18.95	-1.86%	732,441
Sep 14, 2026	19.09	19.59	18.62	19.31	19.31	1.90%	1,168,617
Sep 11, 2026	19.52	19.57	18.66	18.95	18.95	-3.86%	1,160,676
Sep 10, 2026	19.57	19.84	19.34	19.71	19.71	0.46%	1,077,109
Sep 9, 2026	19.87	20.06	19.60	19.62	19.62	-0.86%	923,463
Sep 8, 2026	20.30	20.37	19.67	19.79	19.79	-2.51%	1,346,798
Sep 7, 2026	20.52	20.67	20.26	20.30	20.30	-0.78%	1,092,448
Sep 4, 2026	20.97	21.28	20.28	20.46	20.46	-2.29%	1,832,260
Sep 3, 2026	20.74	21.05	20.69	20.94	20.94	1.16%	1,384,710
Sep 2, 2026	20.70	20.93	20.40	20.70	20.70	-0.62%	1,340,993
Sep 1, 2026	21.18	21.28	20.52	20.83	20.83	-1.93%	2,008,732
Aug 31, 2026	20.65	21.50	20.36	21.24	21.24	3.16%	2,360,446
Aug 28, 2026	20.34	20.98	20.20	20.59	20.59	0.83%	1,338,938
Aug 27, 2026	20.26	20.78	20.26	20.42	20.42	-0.97%	1,304,243
Aug 26, 2026	20.88	21.01	20.43	20.62	20.62	-1.43%	1,397,555
Aug 25, 2026	20.50	21.20	20.10	20.92	20.92	2.05%	1,726,629
Aug 24, 2026	21.24	21.48	20.40	20.50	20.50	-3.48%	2,281,720
Aug 21, 2026	21.64	21.77	20.36	21.24	21.24	-4.45%	3,422,941
Aug 20, 2026	21.18	22.29	21.17	22.23	22.23	5.61%	2,326,455
Aug 19, 2026	22.58	22.85	21.00	21.05	21.05	-7.88%	2,688,888
Aug 18, 2026	22.10	23.33	21.87	22.85	22.85	3.58%	3,184,711
Aug 17, 2026	21.29	22.16	21.03	22.06	22.06	3.52%	1,872,771
Aug 14, 2026	22.05	22.22	20.99	21.31	21.31	-2.78%	3,006,583
Aug 13, 2026	20.87	23.25	20.76	21.92	21.92	5.03%	5,422,197
Aug 12, 2026	19.94	21.28	19.80	20.87	20.87	4.66%	2,882,266
Aug 11, 2026	20.20	20.20	19.72	19.94	19.94	-0.94%	1,090,522
Aug 10, 2026	20.37	20.37	19.80	20.13	20.13	-0.45%	908,851
Aug 7, 2026	20.11	20.39	19.73	20.22	20.22	1.56%	1,929,270
Aug 6, 2026	19.70	20.00	19.48	19.91	19.91	0.15%	1,108,262
Aug 5, 2026	19.35	19.96	19.00	19.88	19.88	3.65%	1,740,009
Aug 4, 2026	19.22	19.41	18.96	19.18	19.18	1.86%	1,278,623
Aug 3, 2026	19.01	19.38	18.61	18.83	18.83	0.16%	1,369,847
Jul 31, 2026	18.10	19.42	18.01	18.80	18.80	6.70%	2,493,648
Jul 30, 2026	18.14	18.58	17.61	17.62	17.62	-2.97%	1,550,547
Jul 29, 2026	17.88	18.20	17.70	18.16	18.16	1.23%	1,003,267
Jul 28, 2026	17.85	18.50	17.85	17.94	17.94	-1.16%	940,349
Jul 27, 2026	17.56	18.35	17.39	18.15	18.15	3.36%	997,009
Jul 24, 2026	17.69	17.94	17.40	17.56	17.56	-1.90%	732,921
Jul 23, 2026	18.33	18.33	17.59	17.90	17.90	-0.39%	1,151,047
Jul 22, 2026	18.10	18.44	17.77	17.97	17.97	-1.48%	1,048,164