SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	57.00	58.25	55.55	55.92	55.92	-3.92%	12,984,349
Sep 25, 2025	54.96	58.96	54.07	58.20	58.20	5.86%	16,913,032
Sep 24, 2025	53.48	55.89	53.20	54.98	54.98	1.76%	13,910,543
Sep 23, 2025	55.28	55.29	52.13	54.03	54.03	-1.51%	10,986,655
Sep 22, 2025	52.70	55.30	52.50	54.86	54.86	5.14%	11,979,195
Sep 19, 2025	52.90	53.79	51.62	52.18	52.18	-0.48%	8,451,393
Sep 18, 2025	52.42	54.76	51.71	52.43	52.43	0.02%	13,140,398
Sep 17, 2025	51.53	53.82	51.26	52.42	52.42	1.29%	8,065,169
Sep 16, 2025	50.93	51.99	50.66	51.75	51.75	1.17%	6,835,913
Sep 15, 2025	53.00	53.00	51.00	51.15	51.15	-1.41%	7,998,593
Sep 12, 2025	51.21	52.92	50.84	51.88	51.88	1.03%	10,637,221
Sep 11, 2025	47.75	51.67	47.75	51.35	51.35	6.51%	11,024,842
Sep 10, 2025	48.50	49.30	47.90	48.21	48.21	-0.06%	6,453,371
Sep 9, 2025	50.22	50.28	48.23	48.24	48.24	-5.26%	8,689,405
Sep 8, 2025	50.50	51.50	49.70	50.92	50.92	1.03%	7,648,293
Sep 5, 2025	49.21	50.88	48.05	50.40	50.40	3.07%	9,299,283
Sep 4, 2025	53.80	53.83	48.48	48.90	48.90	-9.44%	13,978,874
Sep 3, 2025	56.16	56.98	53.92	54.00	54.00	-5.01%	13,138,364
Sep 2, 2025	57.00	59.19	53.81	56.85	56.85	-2.77%	22,273,364
Sep 1, 2025	63.46	63.46	55.80	58.47	58.47	10.57%	29,149,597
Aug 22, 2025	51.04	53.00	50.93	52.88	52.88	3.63%	14,652,406
Aug 21, 2025	52.10	53.35	50.99	51.03	51.03	-1.52%	9,615,106
Aug 20, 2025	50.09	51.94	49.12	51.82	51.82	2.25%	11,883,760
Aug 19, 2025	54.00	54.00	50.00	50.68	50.68	-6.67%	20,049,026
Aug 18, 2025	53.60	54.58	52.01	54.30	54.30	1.97%	14,721,880
Aug 15, 2025	52.22	53.35	51.34	53.25	53.25	1.62%	13,660,003
Aug 14, 2025	50.33	55.06	49.90	52.40	52.40	4.26%	18,808,517
Aug 13, 2025	50.49	50.73	49.43	50.26	50.26	-1.53%	10,965,380
Aug 12, 2025	47.75	51.99	47.09	51.04	51.04	7.34%	16,689,788
Aug 11, 2025	46.88	47.90	46.69	47.55	47.55	1.60%	5,422,724
Aug 8, 2025	48.42	48.42	46.40	46.80	46.80	-3.70%	6,893,431
Aug 7, 2025	48.02	49.08	47.46	48.60	48.60	1.19%	8,578,423
Aug 6, 2025	46.70	48.62	46.21	48.03	48.03	2.63%	6,859,176
Aug 5, 2025	46.70	47.09	46.46	46.80	46.80	0.02%	4,876,463
Aug 4, 2025	45.80	46.82	45.50	46.79	46.79	1.50%	5,337,049
Aug 1, 2025	47.46	47.77	45.50	46.10	46.10	-3.09%	7,772,850
Jul 31, 2025	48.69	49.29	47.31	47.57	47.57	-2.04%	8,360,651
Jul 30, 2025	48.49	49.26	47.30	48.56	48.56	-0.02%	8,822,846
Jul 29, 2025	45.80	49.22	45.78	48.57	48.57	5.34%	12,995,771
Jul 28, 2025	46.10	46.67	45.90	46.11	46.11	0.20%	6,688,469
Jul 25, 2025	45.74	46.36	44.18	46.02	46.02	0.85%	10,362,336
Jul 24, 2025	46.05	46.43	45.41	45.63	45.63	-0.87%	5,613,146
Jul 23, 2025	46.09	46.75	45.57	46.03	46.03	-0.45%	5,855,465
Jul 22, 2025	46.47	48.25	46.20	46.24	46.24	-1.34%	10,059,356
Jul 21, 2025	45.71	47.82	45.52	46.87	46.87	2.02%	8,861,320
Jul 18, 2025	45.22	46.60	45.22	45.94	45.94	1.17%	7,391,634
Jul 17, 2025	45.49	46.17	45.03	45.41	45.41	-0.79%	7,887,164
Jul 16, 2025	46.40	46.88	45.54	45.77	45.77	-1.34%	7,867,106
Jul 15, 2025	46.35	47.38	46.01	46.39	46.39	0.45%	8,245,396
Jul 14, 2025	46.36	46.74	45.81	46.18	46.18	-0.43%	4,877,045