SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.03	32.39	29.84	30.89	30.89	3.21%	13,882,319
Sep 29, 2026	29.28	30.38	28.72	29.93	29.93	2.99%	8,475,631
Sep 28, 2026	30.80	30.88	28.90	29.06	29.06	-6.29%	12,550,979
Sep 24, 2026	32.81	33.03	31.01	31.01	31.01	-5.66%	13,207,804
Sep 23, 2026	31.20	33.17	31.18	32.87	32.87	5.42%	18,581,860
Sep 22, 2026	31.29	32.00	31.00	31.18	31.18	1.07%	11,515,050
Sep 21, 2026	31.27	31.54	30.76	30.85	30.85	-0.90%	8,684,693
Sep 18, 2026	31.50	31.78	30.90	31.13	31.13	-0.16%	11,518,819
Sep 17, 2026	31.88	32.35	31.00	31.18	31.18	-2.41%	9,761,588
Sep 16, 2026	31.16	32.20	30.42	31.95	31.95	3.87%	11,914,372
Sep 15, 2026	30.64	32.00	30.15	30.76	30.76	-0.61%	11,038,771
Sep 14, 2026	31.49	32.25	30.34	30.95	30.95	-0.80%	16,693,480
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%	12,425,228
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