SHA:688580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	38.65	41.80	38.58	40.88	40.88	5.63%	1,613,349
Oct 19, 2026	38.38	38.97	37.96	38.70	38.70	-0.26%	746,882
Oct 16, 2026	39.10	39.88	38.52	38.80	38.80	1.02%	1,103,716
Oct 15, 2026	38.81	39.56	38.17	38.41	38.41	-3.01%	863,188
Oct 14, 2026	40.86	41.00	39.60	39.60	39.60	-2.92%	864,340
Oct 13, 2026	40.91	41.35	39.50	40.79	40.79	-1.52%	1,331,867
Oct 12, 2026	41.61	42.29	40.97	41.42	41.42	-0.29%	1,173,256
Oct 9, 2026	41.29	41.87	39.83	41.54	41.54	-0.19%	1,362,332
Oct 8, 2026	42.44	42.97	41.16	41.62	41.62	-1.49%	878,178
Sep 30, 2026	42.96	43.00	41.98	42.25	42.25	-0.38%	796,444
Sep 29, 2026	42.24	43.24	42.00	42.41	42.41	-0.45%	815,207
Sep 28, 2026	43.07	43.95	42.08	42.60	42.60	-1.09%	1,133,704
Sep 24, 2026	44.25	44.63	43.00	43.07	43.07	-2.36%	1,018,724
Sep 23, 2026	44.00	44.42	43.61	44.11	44.11	-0.20%	1,073,476
Sep 22, 2026	43.60	44.50	43.36	44.20	44.20	0.29%	1,570,656
Sep 21, 2026	43.08	44.50	43.08	44.07	44.07	3.09%	1,294,997
Sep 18, 2026	42.40	43.28	42.40	42.75	42.75	0.92%	1,004,616
Sep 17, 2026	42.50	43.35	42.12	42.36	42.36	0.33%	823,518
Sep 16, 2026	41.00	42.61	40.76	42.22	42.22	2.83%	1,126,945
Sep 15, 2026	41.00	41.50	40.98	41.06	41.06	-	514,747
Sep 14, 2026	40.28	41.37	40.12	41.06	41.06	1.38%	812,215
Sep 11, 2026	41.23	41.23	39.80	40.50	40.50	-1.89%	1,084,706
Sep 10, 2026	42.22	42.30	41.26	41.28	41.28	-2.60%	1,088,416
Sep 9, 2026	43.64	43.64	42.36	42.38	42.38	-3.00%	1,301,202
Sep 8, 2026	44.00	44.16	43.45	43.69	43.69	-1.44%	1,187,592
Sep 7, 2026	43.96	44.63	43.59	44.33	44.33	0.07%	975,418
Sep 4, 2026	44.11	45.40	43.82	44.30	44.30	0.77%	1,338,763
Sep 3, 2026	43.98	44.59	43.46	43.96	43.96	-1.01%	1,371,643
Sep 2, 2026	45.03	45.39	44.21	44.41	44.41	-2.31%	1,158,891
Sep 1, 2026	46.00	46.35	45.09	45.46	45.46	-1.37%	1,614,938
Aug 31, 2026	46.08	46.27	45.40	46.09	46.09	0.02%	899,769
Aug 28, 2026	47.40	47.47	46.00	46.08	46.08	-2.48%	1,276,933
Aug 27, 2026	46.57	47.32	46.27	47.25	47.25	1.07%	1,263,083
Aug 26, 2026	47.07	48.20	45.88	46.75	46.75	-0.32%	1,420,506
Aug 25, 2026	45.52	47.17	45.03	46.90	46.90	2.67%	1,218,602
Aug 24, 2026	48.60	48.70	45.16	45.68	45.68	-5.31%	1,756,871
Aug 21, 2026	49.65	49.92	48.06	48.24	48.24	-4.36%	1,536,575
Aug 20, 2026	48.51	51.54	48.51	50.44	50.44	5.28%	2,718,212
Aug 19, 2026	49.70	49.70	47.87	47.91	47.91	-3.72%	1,444,741
Aug 18, 2026	50.25	50.43	49.11	49.76	49.76	-0.98%	1,088,567
Aug 17, 2026	50.27	50.70	49.21	50.25	50.25	-0.04%	1,527,152
Aug 14, 2026	50.30	51.48	49.55	50.27	50.27	0.38%	1,218,122
Aug 13, 2026	50.00	51.38	49.80	50.08	50.08	-0.65%	1,512,723
Aug 12, 2026	49.20	51.38	49.00	50.41	50.41	2.56%	1,834,761
Aug 11, 2026	49.80	50.25	49.03	49.15	49.15	-1.34%	1,488,719
Aug 10, 2026	50.11	50.76	49.01	49.82	49.82	-0.40%	1,629,874
Aug 7, 2026	49.10	50.28	48.50	50.02	50.02	1.87%	2,946,702
Aug 6, 2026	49.15	49.30	48.05	49.10	49.10	-0.08%	1,251,514
Aug 5, 2026	48.71	49.50	48.34	49.14	49.14	0.70%	1,412,540
Aug 4, 2026	47.10	48.88	47.00	48.80	48.80	4.43%	1,865,366