SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	42.63	43.09	41.04	41.08	41.08	-3.57%	819,846
Sep 29, 2026	43.00	43.59	42.31	42.60	42.60	-1.32%	906,462
Sep 28, 2026	46.74	47.26	42.69	43.17	43.17	-8.67%	1,345,767
Sep 24, 2026	46.90	48.30	46.01	47.27	47.27	0.62%	1,657,819
Sep 23, 2026	43.06	47.13	42.97	46.98	46.98	9.36%	1,839,229
Sep 22, 2026	42.86	44.12	42.86	42.96	42.96	-0.07%	730,349
Sep 21, 2026	43.71	44.00	42.66	42.99	42.99	-3.22%	1,073,239
Sep 18, 2026	43.90	44.65	43.37	44.42	44.42	2.82%	530,385
Sep 17, 2026	43.94	44.40	42.93	43.20	43.20	-1.57%	380,051
Sep 16, 2026	43.00	43.98	42.54	43.89	43.89	1.90%	392,285
Sep 15, 2026	43.73	44.28	42.68	43.07	43.07	-0.58%	361,182
Sep 14, 2026	42.57	43.74	42.05	43.32	43.32	1.76%	253,933
Sep 11, 2026	43.11	43.18	41.68	42.57	42.57	-1.44%	416,431
Sep 10, 2026	43.41	44.29	43.12	43.19	43.19	-1.26%	270,534
Sep 9, 2026	43.32	44.36	43.32	43.74	43.74	0.97%	399,403
Sep 8, 2026	43.99	44.66	43.00	43.32	43.32	-2.21%	459,606
Sep 7, 2026	43.78	44.66	43.77	44.30	44.30	1.05%	274,240
Sep 4, 2026	44.99	45.99	43.63	43.84	43.84	-1.84%	508,189
Sep 3, 2026	44.83	45.50	44.26	44.66	44.66	0.11%	351,674
Sep 2, 2026	44.43	45.70	44.33	44.61	44.61	-1.06%	245,901
Sep 1, 2026	46.60	46.64	44.83	45.09	45.09	-1.33%	452,714
Aug 31, 2026	44.82	45.88	43.82	45.70	45.70	1.96%	676,358
Aug 28, 2026	44.73	45.68	44.14	44.82	44.82	-0.27%	544,419
Aug 27, 2026	43.81	44.94	43.72	44.94	44.94	2.65%	407,954
Aug 26, 2026	43.60	44.62	43.26	43.78	43.78	0.39%	444,647
Aug 25, 2026	42.98	44.02	42.35	43.61	43.61	1.07%	460,688
Aug 24, 2026	43.70	44.02	42.27	43.15	43.15	-1.26%	496,644
Aug 21, 2026	43.84	44.21	42.76	43.70	43.70	-0.41%	507,293
Aug 20, 2026	44.02	45.30	43.66	43.88	43.88	-0.05%	622,291
Aug 19, 2026	47.47	47.48	43.72	43.90	43.90	-8.37%	802,654
Aug 18, 2026	47.23	48.39	46.89	47.91	47.91	1.44%	668,244
Aug 17, 2026	45.51	47.29	45.51	47.23	47.23	2.99%	504,112
Aug 14, 2026	44.99	46.14	44.85	45.86	45.86	2.18%	494,925
Aug 13, 2026	45.74	46.76	44.88	44.88	44.88	-1.60%	540,309
Aug 12, 2026	45.41	45.90	44.98	45.61	45.61	0.68%	287,640
Aug 11, 2026	45.52	46.14	44.85	45.30	45.30	-0.48%	450,284
Aug 10, 2026	46.55	46.55	44.81	45.52	45.52	-2.21%	640,391
Aug 7, 2026	45.79	46.56	44.10	46.55	46.55	2.02%	556,844
Aug 6, 2026	45.38	45.65	44.55	45.63	45.63	0.35%	368,273
Aug 5, 2026	44.93	45.90	44.92	45.47	45.47	0.95%	468,050
Aug 4, 2026	44.65	45.40	44.30	45.04	45.04	1.60%	449,355
Aug 3, 2026	43.14	44.53	43.10	44.33	44.33	3.79%	586,983
Jul 31, 2026	42.67	43.87	42.50	42.71	42.71	3.44%	609,847
Jul 30, 2026	42.44	42.52	40.86	41.29	41.29	-2.41%	382,798
Jul 29, 2026	42.37	42.49	40.75	42.31	42.31	2.20%	448,626
Jul 28, 2026	42.48	43.00	41.23	41.40	41.40	-3.32%	416,768
Jul 27, 2026	41.90	43.62	41.73	42.82	42.82	0.99%	469,473
Jul 24, 2026	42.23	43.75	41.51	42.40	42.40	-1.42%	375,480
Jul 23, 2026	43.69	44.50	42.84	43.01	43.01	-2.29%	523,439
Jul 22, 2026	45.03	45.55	43.80	44.02	44.02	-3.00%	881,434