SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.03	27.05	25.81	26.35	26.35	-3.02%	3,986,031
Sep 10, 2026	27.55	27.56	27.01	27.17	27.17	-1.88%	2,069,931
Sep 9, 2026	28.01	28.39	27.53	27.69	27.69	-0.86%	2,852,477
Sep 8, 2026	28.69	28.74	27.92	27.93	27.93	-2.99%	3,883,054
Sep 7, 2026	28.75	29.04	28.30	28.79	28.79	0.52%	3,615,008
Sep 4, 2026	29.49	29.89	28.40	28.64	28.64	-2.19%	3,824,702
Sep 3, 2026	30.10	30.26	29.03	29.28	29.28	-1.98%	3,333,331
Sep 2, 2026	30.31	30.62	29.79	29.87	29.87	-2.42%	3,810,219
Sep 1, 2026	30.60	31.21	30.28	30.61	30.61	-1.39%	4,808,289
Aug 31, 2026	28.96	31.15	28.96	31.04	31.04	6.48%	7,426,393
Aug 28, 2026	29.35	29.97	29.11	29.15	29.15	-1.02%	4,704,984
Aug 27, 2026	28.27	29.48	28.23	29.45	29.45	3.15%	6,330,984
Aug 26, 2026	29.33	29.42	28.52	28.55	28.55	-2.16%	6,097,743
Aug 25, 2026	27.56	29.58	27.50	29.18	29.18	9.29%	11,895,829
Aug 24, 2026	27.00	27.28	26.01	26.70	26.70	-0.89%	3,525,713
Aug 21, 2026	26.98	27.19	26.40	26.94	26.94	0.52%	2,731,826
Aug 20, 2026	27.30	27.47	26.63	26.80	26.80	-1.07%	4,028,595
Aug 19, 2026	28.18	28.38	26.95	27.09	27.09	-5.15%	6,666,564
Aug 18, 2026	28.50	28.73	27.94	28.56	28.56	-0.04%	5,226,016
Aug 17, 2026	27.76	28.62	27.60	28.57	28.57	2.36%	5,392,171
Aug 14, 2026	27.53	28.15	27.18	27.91	27.91	2.16%	4,403,602
Aug 13, 2026	28.25	28.61	27.27	27.32	27.32	-3.09%	4,714,933
Aug 12, 2026	28.30	28.50	28.01	28.19	28.19	-0.35%	2,817,910
Aug 11, 2026	27.98	28.88	27.73	28.29	28.29	0.43%	4,084,566
Aug 10, 2026	28.87	28.87	27.61	28.17	28.17	-0.60%	3,473,532
Aug 7, 2026	28.54	28.80	27.75	28.34	28.34	-0.70%	4,660,002
Aug 6, 2026	28.41	28.84	27.90	28.54	28.54	-0.21%	4,060,495
Aug 5, 2026	27.80	28.98	27.70	28.60	28.60	2.95%	4,326,700
Aug 4, 2026	27.36	28.06	26.98	27.78	27.78	2.43%	3,888,550
Aug 3, 2026	26.93	27.93	26.67	27.12	27.12	0.26%	3,635,643
Jul 31, 2026	27.03	27.86	26.92	27.05	27.05	3.56%	5,872,504
Jul 30, 2026	26.86	27.20	25.69	26.12	26.12	-3.69%	5,240,771
Jul 29, 2026	26.40	27.37	26.03	27.12	27.12	3.59%	5,905,477
Jul 28, 2026	26.75	27.00	26.03	26.18	26.18	-3.32%	3,988,379
Jul 27, 2026	26.61	27.39	25.81	27.08	27.08	0.22%	4,805,571
Jul 24, 2026	26.50	27.87	26.25	27.02	27.02	0.33%	5,999,515
Jul 23, 2026	28.12	28.59	26.84	26.93	26.93	-5.71%	6,507,660
Jul 22, 2026	27.14	29.96	26.90	28.56	28.56	4.23%	9,112,566
Jul 21, 2026	26.64	27.75	25.20	27.40	27.40	3.44%	7,511,638
Jul 20, 2026	28.82	29.43	25.68	26.49	26.49	-8.08%	8,961,530
Jul 17, 2026	32.30	33.60	28.81	28.82	28.82	-9.91%	9,957,213
Jul 16, 2026	32.64	34.43	31.86	31.99	31.99	-1.78%	7,506,836
Jul 15, 2026	33.25	33.58	31.53	32.57	32.57	-1.18%	6,119,330
Jul 14, 2026	34.76	35.21	31.33	32.96	32.96	-6.23%	10,194,935
Jul 13, 2026	34.21	35.88	34.08	35.15	35.15	1.41%	8,938,554
Jul 10, 2026	35.20	35.90	34.66	34.66	34.66	-1.95%	9,514,058
Jul 9, 2026	34.72	35.35	33.41	35.35	35.35	1.67%	10,353,569
Jul 8, 2026	34.00	34.91	33.28	34.77	34.77	2.57%	7,710,003
Jul 7, 2026	33.23	34.88	32.95	33.90	33.90	0.86%	5,388,639
Jul 6, 2026	35.00	35.34	32.92	33.61	33.61	-3.78%	6,440,560