SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	53.73	54.34	52.88	52.90	52.90	-1.27%	8,699,515
Sep 29, 2025	53.69	54.76	53.15	53.58	53.58	1.25%	11,464,411
Sep 26, 2025	56.00	56.30	52.50	52.92	52.92	-5.80%	11,127,865
Sep 25, 2025	56.73	57.88	55.50	56.18	56.18	-0.67%	8,366,792
Sep 24, 2025	55.66	57.17	54.40	56.56	56.56	0.21%	13,529,571
Sep 23, 2025	58.88	60.86	54.80	56.44	56.44	-2.49%	15,404,317
Sep 22, 2025	56.76	58.29	55.80	57.88	57.88	2.05%	12,270,116
Sep 19, 2025	54.42	57.62	54.30	56.72	56.72	3.30%	15,485,974
Sep 18, 2025	55.06	56.77	53.80	54.91	54.91	-1.40%	17,249,756
Sep 17, 2025	53.35	56.02	52.72	55.69	55.69	4.64%	18,522,957
Sep 16, 2025	52.19	54.03	51.70	53.22	53.22	1.41%	12,967,738
Sep 15, 2025	53.00	53.75	51.80	52.48	52.48	-2.00%	13,520,989
Sep 12, 2025	54.20	56.17	53.53	53.55	53.55	-1.05%	16,090,576
Sep 11, 2025	52.00	55.22	51.70	54.12	54.12	4.38%	15,178,737
Sep 10, 2025	51.00	52.86	51.00	51.85	51.85	1.83%	12,382,159
Sep 9, 2025	50.68	52.50	50.23	50.92	50.92	0.99%	15,636,577
Sep 8, 2025	55.39	55.50	50.20	50.42	50.42	-9.25%	24,697,605
Sep 5, 2025	52.00	55.66	51.41	55.56	55.56	6.64%	23,058,945
Sep 4, 2025	55.70	56.32	50.41	52.10	52.10	-4.75%	20,983,603
Sep 3, 2025	53.95	55.88	53.93	54.70	54.70	1.45%	13,596,712
Sep 2, 2025	57.30	58.97	53.58	53.92	53.92	-6.87%	24,202,566
Sep 1, 2025	60.47	60.99	56.08	57.90	57.90	-3.56%	21,519,897
Aug 29, 2025	60.00	62.35	59.03	60.04	60.04	2.02%	17,236,777
Aug 28, 2025	55.50	59.17	55.50	58.85	58.85	5.96%	17,203,389
Aug 27, 2025	57.33	60.60	55.54	55.54	55.54	-3.93%	19,409,363
Aug 26, 2025	56.97	59.56	56.10	57.81	57.81	2.85%	16,337,510
Aug 25, 2025	54.16	58.08	54.16	56.21	56.21	7.85%	24,291,472
Aug 22, 2025	51.55	53.20	51.20	52.12	52.12	1.40%	12,730,793
Aug 21, 2025	55.00	55.59	51.01	51.40	51.40	-5.69%	18,199,417
Aug 20, 2025	53.18	55.18	51.51	54.50	54.50	-0.15%	14,513,695
Aug 19, 2025	54.67	56.23	53.36	54.58	54.58	0.52%	21,015,189
Aug 18, 2025	54.50	56.50	52.77	54.30	54.30	4.62%	29,053,923
Aug 15, 2025	46.48	53.10	46.37	51.90	51.90	11.33%	26,358,023
Aug 14, 2025	46.72	47.40	45.62	46.62	46.62	-1.21%	17,875,315
Aug 13, 2025	45.08	47.95	45.08	47.19	47.19	3.22%	17,322,937
Aug 12, 2025	47.38	48.50	45.20	45.72	45.72	-0.09%	21,196,623
Aug 11, 2025	43.62	47.10	43.62	45.76	45.76	6.44%	20,968,071
Aug 8, 2025	42.55	44.30	42.39	42.99	42.99	0.49%	12,767,972
Aug 7, 2025	43.86	44.00	42.09	42.78	42.78	-3.41%	17,488,480
Aug 6, 2025	42.36	45.00	41.80	44.29	44.29	5.30%	23,612,461
Aug 5, 2025	42.37	42.72	41.67	42.06	42.06	-0.24%	15,162,130
Aug 4, 2025	42.49	43.00	41.30	42.16	42.16	4.07%	30,429,870
Aug 1, 2025	37.80	41.50	37.70	40.51	40.51	6.89%	31,503,964
Jul 31, 2025	37.49	38.31	37.03	37.90	37.90	1.07%	12,130,351
Jul 30, 2025	37.99	37.99	37.30	37.50	37.50	-1.88%	9,484,690
Jul 29, 2025	37.86	38.31	36.80	38.22	38.22	1.22%	14,062,129
Jul 28, 2025	38.20	38.20	37.38	37.76	37.76	-0.53%	12,202,392
Jul 25, 2025	40.00	40.00	37.90	37.96	37.96	-5.99%	23,716,044
Jul 24, 2025	37.03	40.97	36.87	40.38	40.38	8.34%	33,230,448
Jul 23, 2025	39.98	40.39	37.20	37.27	37.27	-3.19%	21,506,034