SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.00	28.79	24.40	28.30	28.30	2.54%	14,520,800
Oct 22, 2026	28.61	28.79	27.52	27.60	27.60	-3.73%	9,400,784
Oct 21, 2026	28.83	29.54	28.51	28.67	28.67	0.49%	8,885,470
Oct 20, 2026	27.85	29.29	27.75	28.53	28.53	1.24%	12,841,686
Oct 19, 2026	27.20	28.65	27.00	28.18	28.18	2.21%	14,053,712
Oct 16, 2026	28.85	28.85	26.81	27.57	27.57	-1.36%	11,032,108
Oct 15, 2026	28.00	28.99	27.55	27.95	27.95	-4.48%	14,325,475
Oct 14, 2026	30.96	31.38	29.05	29.26	29.26	-4.91%	13,029,422
Oct 13, 2026	29.51	31.61	28.72	30.77	30.77	2.19%	15,249,668
Oct 12, 2026	29.40	30.50	28.60	30.11	30.11	3.40%	12,171,278
Oct 9, 2026	29.43	29.79	27.90	29.12	29.12	-1.02%	12,727,085
Oct 8, 2026	31.08	31.64	29.11	29.42	29.42	-4.76%	11,884,142
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