SHA:688578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	105.50	112.36	105.20	111.58	111.58	5.02%	9,574,765
Sep 29, 2026	104.96	109.93	104.12	106.25	106.25	0.25%	7,910,213
Sep 28, 2026	104.26	106.47	103.24	105.99	105.99	1.70%	8,222,389
Sep 24, 2026	111.70	112.36	104.08	104.22	104.22	-7.29%	9,650,169
Sep 23, 2026	102.50	113.83	102.40	112.42	112.42	9.35%	13,356,640
Sep 22, 2026	102.20	104.03	100.20	102.81	102.81	0.71%	6,528,862
Sep 21, 2026	101.48	103.61	100.55	102.09	102.09	1.67%	7,380,962
Sep 18, 2026	98.80	101.35	98.60	100.41	100.41	2.01%	5,493,808
Sep 17, 2026	99.06	100.20	98.18	98.43	98.43	-1.08%	3,825,749
Sep 16, 2026	99.55	100.59	98.01	99.50	99.50	0.71%	6,425,998
Sep 15, 2026	101.11	101.80	98.00	98.80	98.80	-2.31%	5,272,464
Sep 14, 2026	99.00	101.60	97.85	101.14	101.14	1.66%	4,731,100
Sep 11, 2026	103.48	103.48	98.18	99.49	99.49	-3.13%	5,312,598
Sep 10, 2026	104.03	104.50	101.83	102.70	102.70	-1.53%	3,824,375
Sep 9, 2026	106.89	106.89	104.08	104.30	104.30	-2.80%	5,490,473
Sep 8, 2026	108.06	108.59	106.18	107.30	107.30	-0.70%	3,683,605
Sep 7, 2026	110.61	110.99	108.06	108.06	108.06	-2.25%	3,482,517
Sep 4, 2026	111.54	111.88	110.05	110.55	110.55	-0.48%	3,434,764
Sep 3, 2026	109.59	111.49	109.00	111.08	111.08	0.93%	3,210,112
Sep 2, 2026	109.00	111.79	107.45	110.06	110.06	2.00%	5,611,414
Sep 1, 2026	110.88	111.15	108.00	108.50	107.90	-2.58%	4,155,230
Aug 31, 2026	113.38	113.38	108.38	111.37	110.75	-2.05%	5,077,214
Aug 28, 2026	114.15	114.77	113.01	113.70	113.07	-1.17%	2,951,106
Aug 27, 2026	111.55	115.16	110.79	115.05	114.41	2.64%	4,594,438
Aug 26, 2026	114.80	115.94	111.57	112.09	111.47	-1.68%	5,081,840
Aug 25, 2026	112.00	114.52	110.69	114.00	113.37	1.61%	4,709,357
Aug 24, 2026	117.24	118.86	111.55	112.19	111.57	-3.70%	7,819,702
Aug 21, 2026	118.90	119.00	114.16	116.50	115.86	-3.54%	9,301,374
Aug 20, 2026	119.50	122.86	116.02	120.78	120.11	3.69%	14,231,456
Aug 19, 2026	118.00	120.08	115.75	116.48	115.84	-1.99%	7,816,398
Aug 18, 2026	119.66	119.66	114.88	118.84	118.18	-1.00%	10,842,507
Aug 17, 2026	120.59	122.30	118.18	120.04	119.38	-0.30%	8,871,526
Aug 14, 2026	119.40	123.85	117.10	120.40	119.73	0.87%	8,991,590
Aug 13, 2026	117.45	123.18	115.70	119.36	118.70	1.75%	11,084,213
Aug 12, 2026	116.86	120.02	116.26	117.31	116.66	-0.56%	7,636,429
Aug 11, 2026	114.96	122.95	114.86	117.97	117.32	1.54%	13,037,169
Aug 10, 2026	118.50	121.10	114.78	116.18	115.54	-0.69%	12,571,565
Aug 7, 2026	110.09	117.43	109.30	116.99	116.34	5.66%	13,431,966
Aug 6, 2026	112.89	112.90	107.65	110.72	110.11	-0.36%	8,390,806
Aug 5, 2026	108.62	112.28	107.69	111.12	110.51	2.30%	7,934,934
Aug 4, 2026	107.99	111.20	107.01	108.62	108.02	2.59%	6,724,797
Aug 3, 2026	110.66	112.82	105.52	105.88	105.29	-4.78%	9,404,978
Jul 31, 2026	117.00	117.80	110.30	111.20	110.59	-3.77%	12,815,950
Jul 30, 2026	118.43	119.03	113.08	115.56	114.92	-2.32%	8,233,737
Jul 29, 2026	117.50	120.62	116.18	118.30	117.65	1.68%	8,123,698
Jul 28, 2026	121.10	121.10	115.39	116.35	115.71	-4.00%	7,127,458
Jul 27, 2026	118.91	123.96	118.11	121.20	120.53	1.64%	8,526,374
Jul 24, 2026	123.49	125.30	119.24	119.24	118.58	-4.27%	10,006,504
Jul 23, 2026	129.51	131.55	123.91	124.56	123.87	-5.08%	10,886,198
Jul 22, 2026	131.67	138.30	129.88	131.22	130.49	-1.34%	15,016,939