SHA:688670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	15.61	15.61	14.56	14.67	14.67	-4.24%	4,130,697
Oct 13, 2026	14.20	15.60	14.03	15.32	15.32	-0.13%	5,872,333
Oct 12, 2026	16.51	17.45	15.34	15.34	15.34	-19.98%	3,360,126
Oct 9, 2026	18.20	19.45	17.82	19.17	19.17	5.21%	2,888,441
Oct 8, 2026	18.90	19.48	17.80	18.22	18.22	-2.72%	2,602,182
Sep 30, 2026	18.86	19.50	18.29	18.73	18.73	2.57%	2,584,069
Sep 29, 2026	18.30	18.89	17.76	18.26	18.26	0.66%	2,289,974
Sep 28, 2026	18.31	18.78	17.95	18.14	18.14	-0.38%	1,847,645
Sep 24, 2026	18.87	19.20	18.21	18.21	18.21	-3.60%	1,649,050
Sep 23, 2026	19.00	19.51	18.70	18.89	18.89	-0.58%	2,289,954
Sep 22, 2026	18.36	19.09	18.25	19.00	19.00	2.43%	2,891,628
Sep 21, 2026	17.60	18.94	17.60	18.55	18.55	5.28%	2,321,554
Sep 18, 2026	17.07	17.94	17.07	17.62	17.62	2.62%	2,527,922
Sep 17, 2026	16.98	17.52	16.87	17.17	17.17	0.18%	2,113,223
Sep 16, 2026	17.14	17.46	16.83	17.14	17.14	0.53%	2,320,325
Sep 15, 2026	18.25	18.60	16.61	17.05	17.05	-4.21%	3,951,529
Sep 14, 2026	16.90	18.09	16.70	17.80	17.80	7.49%	3,596,472
Sep 11, 2026	16.77	16.99	16.05	16.56	16.56	-3.21%	1,652,328
Sep 10, 2026	17.23	17.55	16.93	17.11	17.11	-0.70%	1,526,847
Sep 9, 2026	17.15	17.29	16.80	17.23	17.23	0.94%	1,450,630
Sep 8, 2026	16.96	17.25	16.46	17.07	17.07	1.67%	1,779,840
Sep 7, 2026	15.45	17.10	15.32	16.79	16.79	5.13%	2,185,610
Sep 4, 2026	15.94	16.17	15.81	15.97	15.97	0.13%	1,277,960
Sep 3, 2026	15.98	16.23	15.55	15.95	15.95	0.13%	1,650,580
Sep 2, 2026	16.17	16.53	15.66	15.93	15.93	-2.33%	1,560,560
Sep 1, 2026	16.24	16.67	16.09	16.31	16.31	0.43%	2,014,827
Aug 31, 2026	16.02	16.43	15.80	16.24	16.24	-0.25%	1,397,258
Aug 28, 2026	16.67	16.95	16.17	16.28	16.28	-2.05%	2,025,909
Aug 27, 2026	16.34	16.68	16.01	16.62	16.62	1.65%	3,440,694
Aug 26, 2026	16.79	17.51	16.21	16.35	16.35	-1.86%	4,160,193
Aug 25, 2026	14.80	17.78	14.50	16.66	16.66	10.99%	6,034,065
Aug 24, 2026	16.00	16.50	14.92	15.01	15.01	-5.89%	4,359,629
Aug 21, 2026	15.70	16.89	15.17	15.95	15.95	-8.49%	6,110,259
Aug 20, 2026	16.20	18.38	16.20	17.43	17.43	13.77%	7,496,163
Aug 19, 2026	15.71	15.93	15.24	15.32	15.32	-3.34%	1,487,301
Aug 18, 2026	16.33	16.33	15.68	15.85	15.85	-2.46%	784,181
Aug 17, 2026	16.09	16.25	15.67	16.25	16.25	1.50%	1,011,816
Aug 14, 2026	16.13	16.14	15.51	16.01	16.01	0.31%	1,365,472
Aug 13, 2026	15.84	16.33	15.60	15.96	15.96	1.27%	1,689,642
Aug 12, 2026	15.59	15.95	15.31	15.76	15.76	1.09%	1,161,713
Aug 11, 2026	15.82	15.96	15.43	15.59	15.59	-1.45%	1,278,252
Aug 10, 2026	15.57	15.87	15.20	15.82	15.82	1.09%	1,607,154
Aug 7, 2026	15.04	15.74	14.85	15.65	15.65	5.74%	1,856,467
Aug 6, 2026	14.75	15.10	14.62	14.80	14.80	0.07%	1,345,486
Aug 5, 2026	15.70	15.79	14.71	14.79	14.79	-0.67%	1,551,393
Aug 4, 2026	14.46	14.98	14.46	14.89	14.89	3.04%	1,226,565
Aug 3, 2026	13.92	14.50	13.76	14.45	14.45	3.73%	1,484,798
Jul 31, 2026	13.41	14.02	13.25	13.93	13.93	4.42%	1,474,094
Jul 30, 2026	13.74	13.95	13.10	13.34	13.34	-1.84%	1,289,856
Jul 29, 2026	13.48	13.95	13.37	13.59	13.59	1.42%	1,495,202