SHA:688681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.77	15.81	15.47	15.49	15.49	-1.15%	1,122,275
Sep 29, 2026	15.42	15.70	15.27	15.67	15.67	1.82%	1,531,295
Sep 28, 2026	15.56	15.60	15.20	15.39	15.39	-0.77%	2,061,014
Sep 24, 2026	15.47	15.69	15.40	15.51	15.51	-	1,433,366
Sep 23, 2026	15.49	15.61	15.29	15.51	15.51	-0.06%	1,388,857
Sep 22, 2026	15.39	15.72	15.24	15.52	15.52	1.77%	2,111,306
Sep 21, 2026	15.15	15.40	14.77	15.25	15.25	1.94%	1,407,039
Sep 18, 2026	14.92	15.31	14.90	14.96	14.96	0.67%	2,084,443
Sep 17, 2026	14.71	14.95	14.56	14.86	14.86	0.07%	1,368,670
Sep 16, 2026	14.44	14.96	14.30	14.85	14.85	2.84%	2,368,160
Sep 15, 2026	15.00	15.14	14.44	14.44	14.44	-4.05%	1,656,020
Sep 14, 2026	14.69	15.32	14.56	15.05	15.05	0.94%	2,111,716
Sep 11, 2026	15.26	15.27	14.51	14.91	14.91	-3.06%	2,984,920
Sep 10, 2026	15.63	15.70	15.24	15.38	15.38	-2.04%	2,015,004
Sep 9, 2026	15.85	15.91	15.45	15.70	15.70	-1.32%	2,547,188
Sep 8, 2026	15.89	15.96	15.75	15.91	15.91	-0.13%	1,208,932
Sep 7, 2026	16.07	16.23	15.80	15.93	15.93	-0.87%	1,785,571
Sep 4, 2026	16.12	16.40	15.92	16.07	16.07	-0.31%	1,306,279
Sep 3, 2026	16.46	16.79	16.05	16.12	16.12	-2.07%	1,919,828
Sep 2, 2026	16.58	16.59	16.17	16.46	16.46	-0.72%	1,861,564
Sep 1, 2026	16.85	16.90	16.50	16.58	16.58	-1.43%	2,458,130
Aug 31, 2026	16.71	16.84	16.36	16.82	16.82	-0.59%	2,837,891
Aug 28, 2026	16.91	17.10	16.83	16.92	16.92	-0.18%	1,146,886
Aug 27, 2026	16.94	17.02	16.70	16.95	16.95	-0.06%	1,074,579
Aug 26, 2026	17.22	17.22	16.84	16.96	16.96	-1.28%	1,055,892
Aug 25, 2026	16.82	17.20	16.51	17.18	17.18	2.08%	1,433,814
Aug 24, 2026	17.27	17.27	16.58	16.83	16.83	-1.06%	1,487,456
Aug 21, 2026	16.66	17.08	16.47	17.01	17.01	0.89%	1,222,107
Aug 20, 2026	16.45	16.88	16.45	16.86	16.86	2.68%	1,085,211
Aug 19, 2026	16.65	16.95	16.37	16.42	16.42	-3.18%	1,754,499
Aug 18, 2026	17.00	17.17	16.80	16.96	16.96	-1.11%	1,247,550
Aug 17, 2026	16.81	17.22	16.63	17.15	17.15	2.02%	1,611,262
Aug 14, 2026	16.66	16.96	16.51	16.81	16.81	0.90%	1,368,745
Aug 13, 2026	16.97	16.97	16.66	16.66	16.66	-1.24%	1,323,856
Aug 12, 2026	17.03	17.12	16.76	16.87	16.87	-0.06%	1,491,793
Aug 11, 2026	16.70	17.29	16.70	16.88	16.88	-0.30%	1,781,177
Aug 10, 2026	16.25	16.95	16.04	16.93	16.93	3.87%	1,606,218
Aug 7, 2026	16.30	16.33	16.00	16.30	16.30	0.62%	1,327,191
Aug 6, 2026	16.14	16.33	16.05	16.20	16.20	0.87%	1,541,282
Aug 5, 2026	16.21	16.45	15.89	16.06	16.06	-0.80%	2,194,936
Aug 4, 2026	15.87	16.32	15.80	16.19	16.19	2.08%	2,339,058
Aug 3, 2026	15.35	15.86	15.17	15.86	15.86	4.07%	2,373,057
Jul 31, 2026	15.09	15.34	14.90	15.24	15.24	1.80%	1,970,122
Jul 30, 2026	15.26	15.50	14.90	14.97	14.97	-2.35%	2,958,398
Jul 29, 2026	14.39	15.75	14.39	15.33	15.33	6.61%	4,043,928
Jul 28, 2026	14.17	14.77	14.15	14.38	14.38	-0.21%	1,410,459
Jul 27, 2026	14.16	14.55	13.90	14.41	14.41	2.78%	1,779,126
Jul 24, 2026	14.39	14.43	13.85	14.02	14.02	-2.57%	1,838,377
Jul 23, 2026	13.60	14.51	13.50	14.39	14.39	6.20%	2,374,634
Jul 22, 2026	13.66	14.00	13.53	13.55	13.55	-1.02%	2,367,053