SHA:688576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.93	40.76	39.75	39.85	39.85	-0.13%	422,391
Sep 29, 2026	39.50	40.49	39.50	39.90	39.90	0.10%	328,211
Sep 28, 2026	40.50	40.50	39.36	39.86	39.86	-1.24%	412,156
Sep 24, 2026	41.21	41.50	40.29	40.36	40.36	-1.92%	383,446
Sep 23, 2026	40.50	41.48	39.99	41.15	41.15	2.03%	530,711
Sep 22, 2026	40.54	40.61	39.70	40.33	40.33	0.62%	415,291
Sep 21, 2026	39.10	40.17	39.00	40.08	40.08	3.30%	355,297
Sep 18, 2026	38.55	39.15	38.54	38.80	38.80	0.88%	235,306
Sep 17, 2026	37.79	38.66	37.40	38.46	38.46	1.21%	296,571
Sep 16, 2026	37.79	38.66	37.00	38.00	38.00	0.45%	314,252
Sep 15, 2026	39.05	39.05	37.60	37.83	37.83	-2.75%	285,094
Sep 14, 2026	37.10	39.18	37.01	38.90	38.90	3.84%	465,708
Sep 11, 2026	38.00	38.19	37.00	37.46	37.46	-2.07%	390,787
Sep 10, 2026	38.90	38.90	38.21	38.25	38.25	-1.90%	234,622
Sep 9, 2026	39.28	39.67	38.53	38.99	38.99	-1.59%	368,705
Sep 8, 2026	39.50	39.87	39.18	39.62	39.62	0.46%	249,496
Sep 7, 2026	39.48	39.98	39.36	39.44	39.44	0.03%	313,068
Sep 4, 2026	40.21	40.21	39.14	39.43	39.43	-0.58%	291,294
Sep 3, 2026	39.11	40.24	39.11	39.66	39.66	0.13%	340,395
Sep 2, 2026	40.55	40.55	39.40	39.61	39.61	-2.20%	586,220
Sep 1, 2026	40.56	41.00	40.05	40.50	40.50	-0.02%	563,664
Aug 31, 2026	38.00	41.33	37.80	40.51	40.51	-3.16%	949,719
Aug 28, 2026	41.59	42.18	41.58	41.83	41.83	1.01%	298,665
Aug 27, 2026	41.21	41.85	41.21	41.41	41.41	-0.17%	231,806
Aug 26, 2026	41.50	43.71	41.12	41.48	41.48	-0.53%	378,329
Aug 25, 2026	40.73	41.87	40.33	41.70	41.70	2.68%	393,415
Aug 24, 2026	41.14	41.56	40.29	40.61	40.61	-1.29%	320,042
Aug 21, 2026	42.38	42.51	40.89	41.14	41.14	-2.93%	418,927
Aug 20, 2026	41.50	43.20	40.50	42.38	42.38	3.37%	471,486
Aug 19, 2026	42.36	42.60	40.52	41.00	41.00	-3.35%	419,074
Aug 18, 2026	42.01	42.89	42.01	42.42	42.42	0.52%	340,319
Aug 17, 2026	42.37	42.95	41.53	42.20	42.20	1.69%	369,899
Aug 14, 2026	41.42	41.97	41.24	41.50	41.50	-0.69%	361,265
Aug 13, 2026	41.16	42.08	40.90	41.79	41.79	1.43%	339,781
Aug 12, 2026	40.90	41.44	40.40	41.20	41.20	1.08%	303,884
Aug 11, 2026	40.50	41.10	40.07	40.76	40.76	-0.05%	391,816
Aug 10, 2026	39.88	40.94	39.50	40.78	40.78	2.21%	369,091
Aug 7, 2026	39.25	39.91	38.20	39.90	39.90	2.33%	368,309
Aug 6, 2026	39.29	39.49	38.30	38.99	38.99	-0.91%	392,887
Aug 5, 2026	39.60	39.97	38.81	39.35	39.35	0.18%	466,894
Aug 4, 2026	38.19	39.39	37.68	39.28	39.28	2.88%	530,353
Aug 3, 2026	37.13	38.35	36.50	38.18	38.18	2.99%	521,756
Jul 31, 2026	36.30	37.28	36.01	37.07	37.07	2.15%	392,433
Jul 30, 2026	36.80	37.17	35.91	36.29	36.29	-1.41%	413,954
Jul 29, 2026	36.33	36.90	36.03	36.81	36.81	1.32%	393,072
Jul 28, 2026	35.60	37.14	35.56	36.33	36.33	0.33%	402,635
Jul 27, 2026	35.57	36.63	35.00	36.21	36.21	1.80%	412,478
Jul 24, 2026	35.58	36.09	35.15	35.57	35.57	-0.64%	341,523
Jul 23, 2026	35.50	36.34	35.27	35.80	35.80	0.20%	438,343
Jul 22, 2026	36.65	37.23	35.68	35.73	35.73	-2.91%	416,757