SHA:688558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	28.94	29.20	28.10	28.22	28.22	-3.36%	1,378,974
Oct 23, 2026	27.60	29.22	26.28	29.20	29.20	2.96%	2,937,432
Oct 22, 2026	28.39	29.18	28.07	28.36	28.36	0.04%	1,678,715
Oct 21, 2026	28.52	28.79	28.14	28.35	28.35	-0.11%	1,209,128
Oct 20, 2026	27.43	28.72	27.28	28.38	28.38	3.20%	1,429,738
Oct 19, 2026	27.38	27.80	26.56	27.50	27.50	-0.07%	1,432,843
Oct 16, 2026	27.29	28.10	27.10	27.52	27.52	2.12%	1,754,372
Oct 15, 2026	27.80	28.10	26.91	26.95	26.95	-5.80%	2,055,182
Oct 14, 2026	30.07	30.18	28.60	28.61	28.61	-4.89%	1,314,697
Oct 13, 2026	30.40	30.52	28.55	30.08	30.08	-1.99%	2,483,175
Oct 12, 2026	31.57	31.60	30.20	30.69	30.69	-2.26%	926,210
Oct 9, 2026	32.04	32.04	29.93	31.40	31.40	-1.38%	1,523,604
Oct 8, 2026	32.91	33.33	31.22	31.84	31.84	-2.93%	1,121,918
Sep 30, 2026	33.80	33.96	32.56	32.80	32.80	-2.38%	952,062
Sep 29, 2026	33.36	33.85	33.07	33.60	33.60	-0.15%	1,039,912
Sep 28, 2026	33.86	34.03	33.07	33.65	33.65	-1.26%	1,472,327
Sep 24, 2026	34.00	34.54	33.80	34.08	34.08	-0.32%	1,344,867
Sep 23, 2026	33.76	34.30	33.52	34.19	34.19	1.79%	1,243,894
Sep 22, 2026	33.99	34.14	33.31	33.59	33.59	-0.39%	985,664
Sep 21, 2026	33.60	34.20	33.50	33.72	33.72	0.51%	1,416,112
Sep 18, 2026	32.30	33.58	32.30	33.55	33.55	3.55%	1,459,926
Sep 17, 2026	32.28	32.69	31.99	32.40	32.40	0.34%	929,068
Sep 16, 2026	31.44	32.67	31.17	32.29	32.29	1.96%	1,186,211
Sep 15, 2026	30.69	31.92	30.33	31.67	31.67	3.13%	1,523,322
Sep 14, 2026	30.25	31.01	29.70	30.71	30.71	1.52%	715,293
Sep 11, 2026	31.20	31.28	29.60	30.25	30.25	-3.72%	1,392,287
Sep 10, 2026	31.88	31.89	31.16	31.42	31.42	-1.47%	618,457
Sep 9, 2026	31.91	31.91	31.43	31.89	31.89	1.11%	592,987
Sep 8, 2026	32.20	32.27	31.33	31.54	31.54	-2.26%	895,870
Sep 7, 2026	31.37	32.50	31.37	32.27	32.27	2.77%	1,190,589
Sep 4, 2026	32.19	32.45	31.16	31.40	31.40	-1.26%	978,179
Sep 3, 2026	32.28	32.76	31.46	31.80	31.80	-1.49%	1,100,747
Sep 2, 2026	32.48	32.73	31.90	32.28	32.28	-1.59%	991,930
Sep 1, 2026	33.65	34.10	32.59	32.80	32.80	-3.95%	1,653,526
Aug 31, 2026	31.75	34.36	31.41	34.15	34.15	7.42%	3,397,419
Aug 28, 2026	33.00	33.00	31.54	31.79	31.79	-1.85%	1,818,586
Aug 27, 2026	31.32	32.47	30.63	32.39	32.39	4.89%	1,277,395
Aug 26, 2026	31.15	31.31	30.02	30.88	30.88	-0.58%	1,206,652
Aug 25, 2026	31.04	31.41	30.41	31.06	31.06	-0.29%	1,035,924
Aug 24, 2026	32.11	32.23	30.63	31.15	31.15	-2.75%	1,332,304
Aug 21, 2026	31.82	32.31	31.65	32.03	32.03	-0.53%	841,652
Aug 20, 2026	31.83	32.64	31.58	32.20	32.20	1.90%	931,081
Aug 19, 2026	32.52	33.36	31.60	31.60	31.60	-5.33%	1,806,686
Aug 18, 2026	33.78	33.90	33.01	33.38	33.38	-1.42%	1,403,156
Aug 17, 2026	32.43	33.88	32.28	33.86	33.86	5.42%	2,117,800
Aug 14, 2026	31.78	32.34	31.60	32.12	32.12	1.07%	996,428
Aug 13, 2026	33.16	33.16	31.78	31.78	31.78	-2.96%	1,219,132
Aug 12, 2026	31.95	32.99	31.73	32.75	32.75	1.27%	1,383,626
Aug 11, 2026	32.07	32.94	31.90	32.34	32.34	1.35%	1,776,564
Aug 10, 2026	31.34	32.20	31.03	31.91	31.91	1.40%	1,072,057