SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.10	32.06	28.60	31.20	31.20	5.19%	22,825,358
Sep 10, 2026	28.96	30.50	28.64	29.66	29.66	2.28%	16,213,945
Sep 9, 2026	29.00	29.20	28.57	29.00	29.00	-0.24%	8,084,346
Sep 8, 2026	29.63	29.99	28.89	29.07	29.07	-1.92%	10,621,107
Sep 7, 2026	29.51	29.78	29.05	29.64	29.64	1.06%	8,575,165
Sep 4, 2026	30.50	30.80	28.94	29.33	29.33	-2.91%	12,290,220
Sep 3, 2026	31.35	31.70	29.81	30.21	30.21	-2.20%	11,654,381
Sep 2, 2026	30.48	31.33	29.93	30.89	30.89	-	13,491,526
Sep 1, 2026	30.26	31.43	29.11	30.89	30.89	1.38%	30,319,366
Aug 31, 2026	29.80	30.83	29.47	30.47	30.47	0.23%	11,043,205
Aug 28, 2026	31.14	32.46	29.99	30.40	30.40	-2.66%	16,539,189
Aug 27, 2026	30.75	31.46	30.30	31.23	31.23	1.73%	10,762,607
Aug 26, 2026	31.19	31.28	29.90	30.70	30.70	-1.25%	9,492,852
Aug 25, 2026	30.90	31.80	29.67	31.09	31.09	-1.30%	11,679,166
Aug 24, 2026	33.00	33.50	30.00	31.50	31.50	-7.84%	22,129,455
Aug 21, 2026	32.22	34.63	31.03	34.18	34.18	5.53%	18,853,217
Aug 20, 2026	32.51	33.32	31.59	32.39	32.39	0.68%	14,340,059
Aug 19, 2026	34.59	36.48	31.83	32.17	32.17	-9.71%	26,055,182
Aug 18, 2026	32.30	35.78	31.00	35.63	35.63	9.73%	29,853,376
Aug 17, 2026	31.54	33.00	31.54	32.47	32.47	1.95%	14,713,571
Aug 14, 2026	32.24	32.62	31.34	31.85	31.85	-0.47%	9,010,654
Aug 13, 2026	32.77	33.16	31.96	32.00	32.00	-1.75%	14,521,628
Aug 12, 2026	33.58	33.85	32.21	32.57	32.57	-2.98%	18,296,107
Aug 11, 2026	31.73	35.20	31.28	33.57	33.57	3.90%	26,266,870
Aug 10, 2026	30.80	32.68	29.79	32.31	32.31	0.81%	28,014,732
Aug 7, 2026	29.98	32.84	29.75	32.05	32.05	5.85%	29,704,349
Aug 6, 2026	31.00	32.50	30.05	30.28	30.28	-4.27%	21,304,823
Aug 5, 2026	30.04	32.45	30.04	31.63	31.63	5.29%	18,961,042
Aug 4, 2026	27.00	30.60	26.35	30.04	30.04	13.15%	23,743,625
Aug 3, 2026	27.37	28.28	26.22	26.55	26.55	-5.14%	15,745,905
Jul 31, 2026	27.22	30.18	27.08	27.99	27.99	9.68%	26,512,265
Jul 30, 2026	28.45	28.50	25.52	25.52	25.52	-8.92%	15,714,053
Jul 29, 2026	27.90	29.20	26.57	28.02	28.02	0.39%	16,712,935
Jul 28, 2026	29.00	30.95	27.50	27.91	27.91	-6.66%	18,110,116
Jul 27, 2026	28.47	30.00	27.09	29.90	29.90	4.00%	23,995,834
Jul 24, 2026	26.80	29.37	26.30	28.75	28.75	6.21%	27,770,415
Jul 23, 2026	26.03	28.25	24.80	27.07	27.07	2.65%	24,336,124
Jul 22, 2026	27.79	29.45	26.15	26.37	26.37	-6.72%	21,360,718
Jul 21, 2026	28.20	28.44	23.58	28.27	28.27	2.06%	27,746,439
Jul 20, 2026	28.24	29.29	26.41	27.70	27.70	2.97%	26,196,531
Jul 17, 2026	30.55	30.96	26.80	26.90	26.90	-12.92%	22,741,224
Jul 16, 2026	29.43	32.88	28.97	30.89	30.89	4.39%	22,567,288
Jul 15, 2026	30.58	30.59	27.96	29.59	29.59	-2.33%	17,151,005
Jul 14, 2026	30.10	30.69	28.53	30.34	30.30	1.54%	14,445,555
Jul 13, 2026	33.00	34.00	29.72	29.88	29.84	-11.52%	18,253,220
Jul 10, 2026	36.65	37.01	33.50	33.77	33.72	-6.19%	19,457,851
Jul 9, 2026	35.70	36.28	34.47	36.00	35.95	2.10%	14,960,027
Jul 8, 2026	37.81	38.20	34.56	35.26	35.21	-5.82%	19,571,606
Jul 7, 2026	36.90	39.01	35.72	37.44	37.38	1.46%	18,212,004
Jul 6, 2026	39.68	39.80	35.95	36.90	36.85	-5.55%	18,023,662