SHA:688682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	34.00	37.94	33.99	37.94	37.94	19.99%	5,976,406
Sep 23, 2026	31.64	31.70	31.02	31.62	31.62	0.35%	819,242
Sep 22, 2026	31.26	32.14	31.26	31.51	31.51	0.90%	1,084,783
Sep 21, 2026	30.97	31.55	30.37	31.23	31.23	2.90%	1,007,437
Sep 18, 2026	29.59	30.69	29.53	30.35	30.35	3.30%	983,482
Sep 17, 2026	29.73	30.35	29.13	29.38	29.38	-1.57%	597,708
Sep 16, 2026	29.42	30.10	29.04	29.85	29.85	2.02%	822,770
Sep 15, 2026	29.80	29.83	29.09	29.26	29.26	-1.94%	791,051
Sep 14, 2026	29.56	29.98	29.09	29.84	29.84	1.22%	1,148,805
Sep 11, 2026	29.41	29.98	28.50	29.48	29.48	-2.48%	1,360,221
Sep 10, 2026	30.67	30.67	29.76	30.23	30.23	-0.62%	825,087
Sep 9, 2026	30.02	31.05	30.02	30.42	30.42	0.40%	975,188
Sep 8, 2026	30.36	30.84	30.10	30.30	30.30	-0.75%	758,553
Sep 7, 2026	30.99	31.19	30.36	30.53	30.53	-0.68%	1,017,024
Sep 4, 2026	31.43	31.88	30.58	30.74	30.74	-0.61%	1,203,876
Sep 3, 2026	31.33	31.78	30.58	30.93	30.93	-1.34%	1,170,738
Sep 2, 2026	30.82	31.59	30.68	31.35	31.35	0.48%	1,026,236
Sep 1, 2026	31.88	32.16	30.92	31.20	31.20	-2.07%	1,096,976
Aug 31, 2026	30.02	32.08	30.02	31.86	31.86	3.04%	1,635,667
Aug 28, 2026	31.50	32.21	30.91	30.92	30.92	-1.40%	1,480,170
Aug 27, 2026	30.01	31.80	30.01	31.36	31.36	2.42%	1,690,867
Aug 26, 2026	31.21	31.80	30.27	30.62	30.62	-4.28%	1,976,344
Aug 25, 2026	30.92	32.49	30.36	31.99	31.99	3.56%	1,467,586
Aug 24, 2026	31.48	31.95	30.46	30.89	30.89	-2.68%	964,006
Aug 21, 2026	31.89	31.89	30.86	31.74	31.74	1.41%	985,221
Aug 20, 2026	30.71	31.88	30.71	31.30	31.30	1.20%	1,112,737
Aug 19, 2026	33.50	33.65	30.85	30.93	30.93	-6.70%	1,614,605
Aug 18, 2026	33.18	33.48	32.25	33.15	33.15	0.33%	1,348,711
Aug 17, 2026	32.18	33.25	31.79	33.04	33.04	3.38%	1,112,988
Aug 14, 2026	31.85	32.08	31.30	31.96	31.96	0.95%	1,096,376
Aug 13, 2026	32.50	33.00	31.56	31.66	31.66	-1.77%	1,436,643
Aug 12, 2026	31.33	32.65	30.91	32.23	32.23	3.04%	1,315,674
Aug 11, 2026	30.61	31.65	30.61	31.28	31.28	-1.94%	1,074,365
Aug 10, 2026	31.89	32.14	30.98	31.90	31.90	0.73%	1,362,204
Aug 7, 2026	31.35	32.23	30.44	31.67	31.67	0.99%	1,317,524
Aug 6, 2026	31.10	31.55	30.30	31.36	31.36	1.03%	1,214,751
Aug 5, 2026	31.03	31.42	30.43	31.04	31.04	2.07%	1,445,812
Aug 4, 2026	29.72	30.72	29.50	30.41	30.41	3.05%	1,216,009
Aug 3, 2026	28.85	29.88	28.66	29.51	29.51	2.82%	1,343,664
Jul 31, 2026	28.05	29.70	28.05	28.70	28.70	4.33%	1,793,871
Jul 30, 2026	28.15	28.60	27.31	27.51	27.51	-3.81%	1,363,893
Jul 29, 2026	28.70	28.78	27.81	28.60	28.60	0.07%	1,274,032
Jul 28, 2026	28.99	29.77	28.41	28.58	28.58	-2.59%	1,047,247
Jul 27, 2026	27.68	29.35	27.05	29.34	29.34	5.24%	1,340,035
Jul 24, 2026	27.96	28.88	27.88	27.88	27.88	-2.62%	1,145,473
Jul 23, 2026	28.33	28.89	27.82	28.63	28.63	1.06%	1,493,064
Jul 22, 2026	28.71	28.96	27.88	28.33	28.33	-0.91%	2,030,146
Jul 21, 2026	28.38	28.83	25.52	28.59	28.59	2.29%	2,562,620
Jul 20, 2026	29.31	30.16	27.32	27.95	27.95	-3.59%	2,454,989
Jul 17, 2026	31.36	31.48	28.82	28.99	28.99	-7.88%	2,001,056