SHA:688679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	39.60	40.06	37.50	37.94	37.94	-4.19%	2,968,699
Sep 24, 2026	41.60	41.95	39.50	39.60	39.60	-5.26%	3,564,831
Sep 23, 2026	40.99	42.69	40.17	41.80	41.80	3.39%	4,376,274
Sep 22, 2026	40.70	41.71	40.01	40.43	40.43	-0.32%	2,866,956
Sep 21, 2026	43.00	43.07	40.34	40.56	40.56	-4.72%	4,202,417
Sep 18, 2026	42.00	43.78	41.43	42.57	42.57	1.57%	4,485,267
Sep 17, 2026	41.80	43.79	41.10	41.91	41.91	-0.24%	4,588,967
Sep 16, 2026	42.52	42.74	41.04	42.01	42.01	0.36%	2,600,329
Sep 15, 2026	43.37	44.32	41.41	41.86	41.86	-3.48%	4,108,749
Sep 14, 2026	41.80	44.95	39.51	43.37	43.37	5.32%	6,837,921
Sep 11, 2026	40.60	43.20	38.88	41.18	41.18	-0.46%	4,521,785
Sep 10, 2026	41.85	42.42	40.80	41.37	41.37	-1.50%	2,051,863
Sep 9, 2026	41.82	44.42	41.17	42.00	42.00	1.25%	4,401,004
Sep 8, 2026	43.42	43.42	40.45	41.48	41.48	-2.63%	4,127,911
Sep 7, 2026	41.20	43.11	40.55	42.60	42.60	3.27%	3,554,093
Sep 4, 2026	43.45	44.44	40.69	41.25	41.25	-5.19%	4,268,542
Sep 3, 2026	43.03	44.30	41.20	43.51	43.51	3.13%	4,473,459
Sep 2, 2026	42.24	43.13	40.87	42.19	42.19	-1.12%	3,858,978
Sep 1, 2026	43.15	43.92	42.21	42.67	42.67	-0.09%	5,101,169
Aug 31, 2026	37.93	43.70	37.80	42.71	42.71	10.39%	7,370,910
Aug 28, 2026	40.18	40.85	38.11	38.69	38.69	-2.30%	3,682,073
Aug 27, 2026	38.91	39.75	37.95	39.60	39.60	2.56%	4,401,742
Aug 26, 2026	39.67	40.18	38.20	38.61	38.61	-1.51%	3,951,503
Aug 25, 2026	38.53	39.99	37.34	39.20	39.20	1.37%	3,230,426
Aug 24, 2026	40.01	40.99	38.01	38.67	38.67	-4.04%	4,021,543
Aug 21, 2026	38.69	40.74	38.31	40.30	40.30	2.05%	4,521,870
Aug 20, 2026	38.51	40.88	37.14	39.49	39.49	3.92%	6,502,064
Aug 19, 2026	38.55	41.50	37.67	38.00	38.00	-5.12%	8,318,283
Aug 18, 2026	38.00	42.18	36.60	40.05	40.05	5.20%	9,798,295
Aug 17, 2026	34.50	39.30	34.50	38.07	38.07	11.25%	8,695,406
Aug 14, 2026	33.55	37.28	33.04	34.22	34.22	3.79%	7,136,554
Aug 13, 2026	34.15	35.21	32.86	32.97	32.97	-3.65%	2,749,983
Aug 12, 2026	33.29	35.57	33.16	34.22	34.22	2.30%	4,132,203
Aug 11, 2026	33.00	33.98	31.72	33.45	33.45	0.45%	2,934,852
Aug 10, 2026	35.19	35.60	32.50	33.30	33.30	-5.61%	5,031,027
Aug 7, 2026	35.84	36.49	34.55	35.28	35.28	-2.76%	4,400,769
Aug 6, 2026	37.05	38.00	35.82	36.28	36.28	-4.53%	4,016,244
Aug 5, 2026	38.89	38.89	37.50	38.00	38.00	-0.24%	2,898,171
Aug 4, 2026	37.00	38.38	37.00	38.09	38.09	1.30%	2,651,408
Aug 3, 2026	36.98	38.02	35.40	37.60	37.60	4.01%	4,545,742
Jul 31, 2026	35.51	37.30	34.82	36.15	36.15	6.32%	5,251,240
Jul 30, 2026	36.70	37.42	33.42	34.00	34.00	-7.33%	4,319,162
Jul 29, 2026	36.76	38.55	36.20	36.69	36.69	-1.66%	4,473,250
Jul 28, 2026	35.00	38.04	35.00	37.31	37.31	2.00%	5,065,421
Jul 27, 2026	35.98	37.99	33.09	36.58	36.58	2.96%	6,801,958
Jul 24, 2026	39.88	40.38	35.41	35.53	35.53	-12.96%	6,263,401
Jul 23, 2026	33.34	40.82	32.67	40.82	40.82	19.99%	7,261,776
Jul 22, 2026	30.30	35.93	29.80	34.02	34.02	9.81%	6,522,497
Jul 21, 2026	28.55	31.00	25.79	30.98	30.98	8.74%	4,693,442
Jul 20, 2026	27.35	32.21	27.11	28.49	28.49	5.99%	5,897,811