SHA:688639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	33.00	34.04	32.78	33.70	33.70	2.12%	4,784,443
Sep 29, 2025	34.25	34.26	32.80	33.00	33.00	-3.59%	7,883,809
Sep 26, 2025	32.94	35.13	32.58	34.23	34.23	4.04%	9,662,175
Sep 25, 2025	32.30	33.18	31.95	32.90	32.90	2.17%	6,754,297
Sep 24, 2025	31.86	32.44	31.54	32.20	32.20	-	5,835,327
Sep 23, 2025	32.51	33.30	31.31	32.20	32.20	-2.63%	7,628,363
Sep 22, 2025	33.67	33.73	32.70	33.07	33.07	-2.25%	4,419,944
Sep 19, 2025	33.16	34.04	33.00	33.83	33.83	1.90%	4,874,178
Sep 18, 2025	34.20	34.85	32.82	33.20	33.20	-3.18%	8,495,774
Sep 17, 2025	34.28	34.82	34.00	34.29	34.29	-0.44%	4,348,107
Sep 16, 2025	35.25	35.80	34.39	34.44	34.44	-3.12%	8,476,321
Sep 15, 2025	36.79	36.79	35.41	35.55	35.55	-3.79%	6,669,470
Sep 12, 2025	36.53	37.19	35.65	36.95	36.95	0.74%	7,599,565
Sep 11, 2025	37.00	37.02	35.74	36.68	36.68	-1.00%	5,545,742
Sep 10, 2025	37.59	38.46	36.80	37.05	37.05	-1.96%	7,260,592
Sep 9, 2025	38.58	38.66	37.58	37.79	37.79	-1.33%	4,925,817
Sep 8, 2025	37.45	38.90	37.38	38.30	38.30	3.74%	8,139,611
Sep 5, 2025	35.80	37.11	35.38	36.92	36.92	2.90%	8,608,446
Sep 4, 2025	37.74	38.48	35.25	35.88	35.88	-6.07%	10,387,171
Sep 3, 2025	38.91	39.66	37.93	38.20	38.20	-1.27%	5,603,794
Sep 2, 2025	38.73	39.19	37.11	38.69	38.69	0.08%	10,384,133
Sep 1, 2025	37.51	38.88	37.20	38.66	38.66	3.59%	9,793,549
Aug 29, 2025	35.95	38.76	35.25	37.32	37.32	3.84%	14,063,233
Aug 28, 2025	35.70	38.24	34.51	35.94	35.94	1.58%	12,340,999
Aug 27, 2025	36.90	37.94	35.38	35.38	35.38	-3.36%	7,370,757
Aug 26, 2025	36.40	37.22	36.04	36.61	36.61	0.49%	5,113,177
Aug 25, 2025	36.64	37.09	36.23	36.43	36.43	-0.57%	5,394,450
Aug 22, 2025	36.66	36.95	36.20	36.64	36.64	0.77%	4,313,888
Aug 21, 2025	36.60	37.79	36.04	36.36	36.36	-0.22%	7,203,401
Aug 20, 2025	36.12	36.50	35.60	36.44	36.44	1.05%	5,490,446
Aug 19, 2025	36.06	36.60	35.86	36.06	36.06	0.06%	4,488,222
Aug 18, 2025	36.10	36.51	35.61	36.04	36.04	-	5,732,903
Aug 15, 2025	35.32	36.29	35.30	36.04	36.04	1.24%	4,817,396
Aug 14, 2025	36.59	36.61	35.58	35.60	35.60	-2.71%	6,235,484
Aug 13, 2025	36.59	37.06	36.30	36.59	36.59	0.16%	3,853,751
Aug 12, 2025	37.21	37.46	36.28	36.53	36.53	-2.25%	5,553,687
Aug 11, 2025	37.62	37.73	37.00	37.37	37.37	-0.82%	4,178,361
Aug 8, 2025	36.65	38.05	36.61	37.68	37.68	2.03%	5,215,334
Aug 7, 2025	36.80	37.86	36.76	36.93	36.93	0.05%	4,768,262
Aug 6, 2025	36.85	37.50	36.45	36.91	36.91	-0.59%	5,297,843
Aug 5, 2025	35.37	37.44	35.02	37.13	37.13	5.04%	9,232,271
Aug 4, 2025	34.77	35.47	34.21	35.35	35.35	0.51%	5,620,351
Aug 1, 2025	33.58	36.65	33.37	35.17	35.17	5.39%	11,859,012
Jul 31, 2025	33.70	34.56	33.01	33.37	33.37	-1.18%	5,312,206
Jul 30, 2025	34.40	34.83	33.53	33.77	33.77	-2.14%	5,494,698
Jul 29, 2025	33.45	34.66	33.21	34.51	34.51	3.17%	6,009,953
Jul 28, 2025	33.88	34.05	33.21	33.45	33.45	-0.77%	3,935,837
Jul 25, 2025	34.25	34.25	33.70	33.71	33.71	-1.43%	3,032,126
Jul 24, 2025	33.80	34.50	33.72	34.20	34.20	1.09%	4,143,524
Jul 23, 2025	34.89	34.89	33.72	33.83	33.83	-1.54%	3,561,679