SHA:688595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	30.98	31.01	30.03	30.69	30.69	1.19%	1,993,818
Sep 28, 2026	31.30	31.78	30.00	30.33	30.33	-4.17%	2,720,649
Sep 24, 2026	32.10	32.34	31.52	31.65	31.65	-1.65%	2,402,225
Sep 23, 2026	31.95	32.38	31.65	32.18	32.18	0.72%	2,684,388
Sep 22, 2026	31.79	32.87	31.48	31.95	31.95	2.37%	4,268,952
Sep 21, 2026	30.86	31.35	30.73	31.21	31.21	2.23%	2,859,049
Sep 18, 2026	29.80	30.88	29.80	30.53	30.53	3.14%	3,502,710
Sep 17, 2026	29.81	30.26	29.45	29.60	29.60	-0.70%	2,316,386
Sep 16, 2026	27.80	29.86	27.50	29.81	29.81	7.31%	3,935,203
Sep 15, 2026	27.85	28.18	27.55	27.78	27.78	0.04%	1,267,696
Sep 14, 2026	27.47	28.06	26.89	27.77	27.77	0.62%	1,271,890
Sep 11, 2026	28.13	28.26	27.02	27.60	27.60	-2.82%	2,055,609
Sep 10, 2026	28.55	28.83	28.30	28.40	28.40	-1.56%	1,657,059
Sep 9, 2026	29.40	29.84	28.81	28.85	28.85	-0.72%	1,846,494
Sep 8, 2026	29.60	29.60	28.78	29.06	29.06	-0.82%	1,927,626
Sep 7, 2026	29.45	29.65	28.90	29.30	29.30	0.51%	2,263,536
Sep 4, 2026	29.98	30.33	28.80	29.15	29.15	-1.95%	2,173,753
Sep 3, 2026	30.27	30.27	29.38	29.73	29.73	-0.20%	2,098,885
Sep 2, 2026	30.12	30.13	29.58	29.79	29.79	-1.78%	2,322,969
Sep 1, 2026	30.01	30.50	29.66	30.33	30.33	0.56%	3,132,906
Aug 31, 2026	28.52	30.27	28.28	30.16	30.16	4.69%	4,689,980
Aug 28, 2026	29.00	30.84	28.80	28.81	28.81	0.49%	4,756,000
Aug 27, 2026	27.27	28.68	27.11	28.67	28.67	5.17%	3,308,366
Aug 26, 2026	27.30	27.69	26.92	27.26	27.26	-0.73%	1,612,827
Aug 25, 2026	27.01	27.67	26.32	27.46	27.46	1.14%	2,212,848
Aug 24, 2026	28.09	28.09	26.60	27.15	27.15	-3.07%	2,275,512
Aug 21, 2026	27.88	28.16	27.34	28.01	28.01	0.14%	1,986,388
Aug 20, 2026	27.86	28.41	27.34	27.97	27.97	2.42%	2,710,501
Aug 19, 2026	28.30	28.88	27.21	27.31	27.31	-6.44%	3,455,898
Aug 18, 2026	29.21	29.45	28.49	29.19	29.19	-0.85%	3,898,374
Aug 17, 2026	29.00	29.57	28.84	29.44	29.44	0.27%	5,182,786
Aug 14, 2026	30.04	30.31	28.60	29.36	29.36	-3.23%	5,433,600
Aug 13, 2026	29.63	30.87	28.86	30.34	30.34	3.23%	5,946,459
Aug 12, 2026	28.72	29.56	28.51	29.39	29.39	2.58%	2,554,654
Aug 11, 2026	28.48	29.19	28.08	28.65	28.65	0.60%	3,424,675
Aug 10, 2026	28.80	28.86	28.01	28.48	28.48	-0.70%	2,632,553
Aug 7, 2026	28.20	28.87	27.50	28.68	28.68	1.38%	3,929,808
Aug 6, 2026	28.01	28.64	27.83	28.29	28.29	-0.63%	3,883,221
Aug 5, 2026	27.53	28.68	27.23	28.47	28.47	3.49%	4,534,347
Aug 4, 2026	27.07	27.76	26.80	27.51	27.51	2.84%	3,503,948
Aug 3, 2026	26.38	27.05	26.26	26.75	26.75	0.34%	2,468,087
Jul 31, 2026	26.99	27.71	26.66	26.66	26.66	3.57%	4,444,274
Jul 30, 2026	26.59	26.85	25.24	25.74	25.74	-3.96%	3,717,705
Jul 29, 2026	25.99	26.86	25.56	26.80	26.80	3.12%	4,161,840
Jul 28, 2026	26.95	27.64	25.80	25.99	25.99	-5.59%	3,904,279
Jul 27, 2026	26.15	28.22	26.00	27.53	27.53	5.28%	5,143,451
Jul 24, 2026	26.14	27.00	25.86	26.15	26.15	-2.43%	3,510,006
Jul 23, 2026	27.81	28.00	26.46	26.80	26.80	-3.63%	4,195,592
Jul 22, 2026	27.62	28.70	27.45	27.81	27.81	-1.17%	5,211,792
Jul 21, 2026	26.85	28.19	24.82	28.14	28.14	6.63%	6,555,734