SHA:688569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.75	18.75	18.25	18.30	18.30	-2.40%	856,102
Sep 10, 2026	18.78	18.98	18.63	18.75	18.75	-0.85%	476,938
Sep 9, 2026	18.99	19.14	18.81	18.91	18.91	-0.42%	540,826
Sep 8, 2026	18.84	19.05	18.81	18.99	18.99	0.96%	809,529
Sep 7, 2026	18.96	19.10	18.76	18.81	18.81	-0.21%	842,762
Sep 4, 2026	18.85	19.20	18.80	18.85	18.85	0.21%	874,681
Sep 3, 2026	18.86	19.15	18.74	18.81	18.81	-0.95%	1,105,381
Sep 2, 2026	19.01	19.48	18.89	18.99	18.99	-1.71%	1,358,740
Sep 1, 2026	18.56	19.50	18.53	19.32	19.32	4.09%	3,289,971
Aug 31, 2026	18.53	18.66	18.30	18.56	18.56	-0.16%	1,179,097
Aug 28, 2026	18.30	18.70	18.28	18.59	18.59	1.64%	1,467,677
Aug 27, 2026	18.49	18.67	18.25	18.29	18.29	-1.08%	1,319,978
Aug 26, 2026	18.49	18.65	18.10	18.49	18.49	-0.05%	1,427,450
Aug 25, 2026	18.67	18.67	18.13	18.50	18.50	0.27%	1,209,271
Aug 24, 2026	18.30	18.60	18.15	18.45	18.45	-	2,021,831
Aug 21, 2026	18.85	19.18	18.34	18.45	18.45	-3.61%	2,490,890
Aug 20, 2026	19.30	19.58	18.91	19.14	19.14	-2.84%	4,955,808
Aug 19, 2026	19.00	20.80	19.00	19.70	19.70	13.28%	8,573,271
Aug 18, 2026	17.59	17.59	17.03	17.39	17.39	-0.17%	909,124
Aug 17, 2026	16.95	17.51	16.80	17.42	17.42	2.89%	1,208,149
Aug 14, 2026	17.09	17.13	16.81	16.93	16.93	-0.94%	872,163
Aug 13, 2026	17.12	17.38	17.05	17.09	17.09	-1.16%	511,453
Aug 12, 2026	17.16	17.39	17.16	17.29	17.29	0.41%	592,975
Aug 11, 2026	17.27	17.43	17.19	17.22	17.22	-0.92%	741,323
Aug 10, 2026	17.17	17.44	16.86	17.38	17.38	0.93%	974,836
Aug 7, 2026	16.79	17.30	16.68	17.22	17.22	2.56%	1,422,609
Aug 6, 2026	16.80	16.88	16.57	16.79	16.79	0.06%	657,795
Aug 5, 2026	16.69	16.92	16.60	16.78	16.78	0.66%	987,824
Aug 4, 2026	16.90	16.90	16.61	16.67	16.67	-1.24%	1,202,548
Aug 3, 2026	16.54	16.94	16.43	16.88	16.88	2.06%	1,233,991
Jul 31, 2026	16.48	16.60	16.32	16.54	16.54	1.47%	1,169,603
Jul 30, 2026	16.29	16.47	16.10	16.30	16.30	0.12%	1,081,519
Jul 29, 2026	16.15	16.34	16.02	16.28	16.28	0.80%	1,229,749
Jul 28, 2026	15.95	16.17	15.93	16.15	16.15	0.62%	555,078
Jul 27, 2026	15.68	16.06	15.68	16.05	16.05	1.78%	787,516
Jul 24, 2026	16.05	16.19	15.67	15.77	15.77	-2.59%	952,978
Jul 23, 2026	15.92	16.35	15.88	16.19	16.19	0.68%	1,076,271
Jul 22, 2026	16.15	16.25	15.80	16.08	16.08	-0.31%	990,834
Jul 21, 2026	16.20	16.40	15.94	16.13	16.13	-1.29%	1,266,668
Jul 20, 2026	16.56	17.06	16.13	16.34	16.34	-1.33%	1,171,147
Jul 17, 2026	16.89	17.53	16.47	16.56	16.56	-1.90%	1,320,530
Jul 16, 2026	16.80	17.18	16.69	16.88	16.88	-0.41%	1,505,561
Jul 15, 2026	16.81	17.04	16.60	16.95	16.95	0.83%	482,786
Jul 14, 2026	16.36	16.85	16.34	16.81	16.81	2.50%	553,719
Jul 13, 2026	16.80	16.80	16.39	16.40	16.40	-2.84%	709,466
Jul 10, 2026	16.40	17.18	16.21	16.88	16.88	2.30%	817,194
Jul 9, 2026	16.70	16.77	16.35	16.50	16.50	-1.02%	632,074
Jul 8, 2026	16.73	16.91	16.51	16.67	16.67	0.24%	424,322
Jul 7, 2026	17.43	17.45	16.63	16.63	16.63	-4.70%	658,446
Jul 6, 2026	17.60	17.68	17.44	17.45	17.45	-0.85%	600,555