SHA:688589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.77	20.84	20.05	20.13	20.13	-2.38%	2,102,112
Sep 29, 2026	20.29	20.73	20.11	20.62	20.62	1.63%	2,330,535
Sep 28, 2026	20.66	20.85	20.07	20.29	20.29	-2.41%	2,802,588
Sep 24, 2026	21.10	21.40	20.75	20.79	20.79	-2.62%	2,816,620
Sep 23, 2026	20.93	21.45	20.82	21.35	21.35	1.67%	2,905,621
Sep 22, 2026	21.07	21.44	20.98	21.00	21.00	0.10%	3,226,370
Sep 21, 2026	20.81	21.05	20.53	20.98	20.98	1.60%	3,465,418
Sep 18, 2026	20.34	20.86	20.17	20.65	20.65	3.10%	3,930,044
Sep 17, 2026	20.04	20.40	19.90	20.03	20.03	-0.55%	2,418,001
Sep 16, 2026	19.08	20.33	19.08	20.14	20.14	5.01%	3,599,899
Sep 15, 2026	19.60	19.60	19.14	19.18	19.18	-0.98%	1,984,723
Sep 14, 2026	18.70	19.68	18.60	19.37	19.37	2.70%	2,042,258
Sep 11, 2026	19.08	19.18	18.46	18.86	18.86	-2.03%	2,291,209
Sep 10, 2026	19.43	19.45	19.10	19.25	19.25	-1.18%	1,439,931
Sep 9, 2026	19.63	19.82	19.30	19.48	19.48	-0.26%	1,781,180
Sep 8, 2026	19.71	19.79	19.47	19.53	19.53	-0.96%	2,480,062
Sep 7, 2026	19.82	20.04	19.67	19.72	19.72	-0.15%	2,218,257
Sep 4, 2026	20.16	20.48	19.63	19.75	19.75	-1.79%	3,082,419
Sep 3, 2026	20.17	20.39	19.85	20.11	20.11	0.20%	2,376,602
Sep 2, 2026	20.20	20.44	19.95	20.07	20.07	-1.71%	2,926,271
Sep 1, 2026	20.00	20.56	19.83	20.42	20.42	2.41%	4,461,369
Aug 31, 2026	19.20	19.99	18.94	19.94	19.94	2.94%	3,915,350
Aug 28, 2026	19.41	19.74	19.30	19.37	19.37	-0.72%	2,921,643
Aug 27, 2026	19.22	19.71	19.06	19.51	19.51	1.35%	3,704,030
Aug 26, 2026	19.53	19.72	19.20	19.25	19.25	-1.89%	2,898,779
Aug 25, 2026	19.31	19.82	19.06	19.62	19.62	0.46%	4,016,072
Aug 24, 2026	20.25	20.65	19.23	19.53	19.53	-1.86%	7,634,419
Aug 21, 2026	19.64	20.43	19.50	19.90	19.90	8.62%	11,353,417
Aug 20, 2026	18.25	18.60	17.97	18.32	18.32	1.78%	2,330,245
Aug 19, 2026	18.65	18.75	17.90	18.00	18.00	-4.96%	3,148,059
Aug 18, 2026	19.39	19.48	18.73	18.94	18.94	-2.82%	3,181,945
Aug 17, 2026	19.40	19.79	18.85	19.49	19.49	-0.10%	5,307,796
Aug 14, 2026	18.15	19.70	18.15	19.51	19.51	7.97%	7,666,084
Aug 13, 2026	18.65	18.79	18.07	18.07	18.07	-2.11%	2,944,118
Aug 12, 2026	18.00	18.69	17.95	18.46	18.46	2.33%	3,514,099
Aug 11, 2026	18.17	18.37	17.97	18.04	18.04	-1.53%	2,581,637
Aug 10, 2026	18.01	18.32	17.71	18.32	18.32	1.72%	2,824,302
Aug 7, 2026	17.91	18.05	17.48	18.01	18.01	0.61%	3,942,302
Aug 6, 2026	17.90	18.04	17.58	17.90	17.90	-1.43%	4,964,543
Aug 5, 2026	17.71	18.40	17.64	18.16	18.16	1.85%	4,527,447
Aug 4, 2026	17.32	17.99	17.19	17.83	17.83	3.36%	4,261,235
Aug 3, 2026	16.88	17.25	16.83	17.25	17.25	0.88%	2,563,774
Jul 31, 2026	17.48	17.65	17.03	17.10	17.10	2.03%	3,886,298
Jul 30, 2026	16.75	17.02	16.45	16.76	16.76	-1.12%	2,876,701
Jul 29, 2026	16.12	16.96	16.05	16.95	16.95	4.31%	3,812,470
Jul 28, 2026	16.38	16.77	16.19	16.25	16.25	-2.46%	2,586,176
Jul 27, 2026	16.32	16.84	16.00	16.66	16.66	1.59%	3,057,136
Jul 24, 2026	16.54	16.94	16.40	16.40	16.40	-2.61%	2,624,215
Jul 23, 2026	16.70	16.95	16.45	16.84	16.84	0.96%	2,625,238
Jul 22, 2026	17.15	17.44	16.63	16.68	16.68	-4.14%	3,990,330