SHA:688577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.90	37.90	34.03	37.66	37.66	5.97%	1,986,768
Oct 22, 2026	35.70	37.99	35.50	35.54	35.54	-0.70%	1,465,406
Oct 21, 2026	37.80	38.07	35.38	35.79	35.79	-3.82%	1,556,203
Oct 20, 2026	36.67	38.70	36.19	37.21	37.21	1.92%	1,482,013
Oct 19, 2026	34.93	37.20	34.63	36.51	36.51	4.52%	1,140,222
Oct 16, 2026	35.81	35.95	34.75	34.93	34.93	0.46%	533,986
Oct 15, 2026	35.00	35.64	34.59	34.77	34.77	-3.87%	1,035,598
Oct 14, 2026	37.34	37.60	36.16	36.17	36.17	-2.69%	597,953
Oct 13, 2026	37.00	38.24	36.21	37.17	37.17	-1.25%	1,123,720
Oct 12, 2026	38.99	39.21	37.53	37.64	37.64	-4.35%	995,166
Oct 9, 2026	38.00	39.37	36.80	39.35	39.35	4.07%	1,153,673
Oct 8, 2026	39.14	39.49	37.70	37.81	37.81	-3.62%	734,155
Sep 30, 2026	39.20	40.54	39.00	39.23	39.23	0.13%	740,540
Sep 29, 2026	40.23	40.23	38.73	39.18	39.18	-2.42%	988,754
Sep 28, 2026	41.50	41.55	39.85	40.15	40.15	-2.95%	948,408
Sep 24, 2026	41.93	42.16	41.15	41.37	41.37	-1.34%	666,056
Sep 23, 2026	42.25	42.49	41.62	41.93	41.93	-0.64%	670,259
Sep 22, 2026	42.81	43.09	42.00	42.20	42.20	-0.47%	808,104
Sep 21, 2026	41.20	42.74	41.20	42.40	42.40	4.02%	1,332,905
Sep 18, 2026	39.76	40.99	39.16	40.76	40.76	2.52%	1,200,288
Sep 17, 2026	39.06	40.30	39.06	39.76	39.76	1.12%	1,153,236
Sep 16, 2026	37.40	39.83	37.40	39.32	39.32	5.11%	1,289,764
Sep 15, 2026	37.80	38.35	37.31	37.41	37.41	-1.55%	938,007
Sep 14, 2026	38.01	39.26	37.77	38.00	38.00	-2.94%	1,300,304
Sep 11, 2026	40.50	40.50	39.00	39.15	39.15	-3.33%	803,254
Sep 10, 2026	41.98	41.98	40.11	40.50	40.50	-3.94%	853,944
Sep 9, 2026	42.70	43.20	41.48	42.16	42.16	-0.75%	819,974
Sep 8, 2026	43.38	43.44	42.15	42.48	42.48	-2.07%	796,731
Sep 7, 2026	43.88	44.00	42.12	43.38	43.38	0.84%	1,010,985
Sep 4, 2026	43.69	44.52	42.29	43.02	43.02	-1.53%	898,599
Sep 3, 2026	42.86	44.20	42.86	43.69	43.69	2.08%	1,025,013
Sep 2, 2026	42.80	43.49	41.97	42.80	42.80	-1.22%	999,476
Sep 1, 2026	43.38	44.49	42.55	43.33	43.33	-0.30%	1,004,931
Aug 31, 2026	41.74	43.74	41.74	43.46	43.46	1.40%	1,044,339
Aug 28, 2026	45.00	45.00	42.82	42.86	42.86	-2.32%	1,695,208
Aug 27, 2026	41.93	44.08	41.52	43.88	43.88	5.58%	1,438,823
Aug 26, 2026	42.12	42.68	41.46	41.56	41.56	-1.70%	849,710
Aug 25, 2026	41.87	42.60	41.26	42.28	42.28	0.98%	837,204
Aug 24, 2026	42.08	42.70	41.37	41.87	41.87	-0.50%	854,683
Aug 21, 2026	41.59	42.77	40.59	42.08	42.08	1.77%	936,219
Aug 20, 2026	41.62	42.48	41.23	41.35	41.35	0.85%	962,814
Aug 19, 2026	44.75	44.75	40.80	41.00	41.00	-8.30%	1,803,632
Aug 18, 2026	44.15	45.17	43.26	44.71	44.71	1.25%	1,323,334
Aug 17, 2026	43.65	44.50	43.09	44.16	44.16	2.06%	1,078,708
Aug 14, 2026	43.97	44.01	42.56	43.27	43.27	0.35%	903,681
Aug 13, 2026	43.53	45.13	43.12	43.12	43.12	-1.91%	1,541,083
Aug 12, 2026	42.42	44.28	42.42	43.96	43.96	1.01%	1,791,721
Aug 11, 2026	42.24	44.36	41.87	43.52	43.52	2.91%	2,182,234
Aug 10, 2026	42.88	43.67	41.60	42.29	42.29	-0.02%	1,398,347
Aug 7, 2026	42.15	42.45	40.88	42.30	42.30	0.36%	1,106,045