SHA:688683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.00	30.88	29.33	29.39	29.39	-3.00%	985,043
Sep 29, 2026	30.00	30.72	29.83	30.30	30.30	-0.82%	777,575
Sep 28, 2026	31.86	32.44	30.22	30.55	30.55	-4.11%	1,386,571
Sep 24, 2026	31.95	32.56	31.68	31.86	31.86	-0.28%	988,659
Sep 23, 2026	32.14	32.44	31.79	31.95	31.95	-0.50%	1,134,301
Sep 22, 2026	32.20	32.92	31.92	32.11	32.11	-0.25%	1,454,229
Sep 21, 2026	32.10	32.58	31.50	32.19	32.19	1.16%	1,428,442
Sep 18, 2026	30.56	32.30	30.55	31.82	31.82	4.09%	2,749,663
Sep 17, 2026	30.90	31.77	30.30	30.57	30.57	-0.59%	1,125,713
Sep 16, 2026	29.23	30.90	28.94	30.75	30.75	5.20%	1,702,971
Sep 15, 2026	29.82	29.82	28.74	29.23	29.23	-1.45%	1,352,391
Sep 14, 2026	28.15	30.44	27.78	29.66	29.66	3.96%	1,854,803
Sep 11, 2026	28.37	28.72	27.37	28.53	28.53	0.42%	972,648
Sep 10, 2026	28.64	28.95	28.12	28.41	28.41	-1.90%	751,313
Sep 9, 2026	28.81	29.55	28.81	28.96	28.96	0.52%	808,165
Sep 8, 2026	29.40	29.40	28.52	28.81	28.81	-1.94%	1,147,576
Sep 7, 2026	28.66	29.70	28.54	29.38	29.38	3.20%	1,241,884
Sep 4, 2026	29.38	30.20	28.22	28.47	28.47	-2.60%	1,140,796
Sep 3, 2026	29.03	29.75	28.50	29.23	29.23	1.14%	1,188,911
Sep 2, 2026	29.53	29.53	28.54	28.90	28.90	-2.13%	859,108
Sep 1, 2026	29.56	30.15	29.22	29.53	29.53	-2.06%	865,611
Aug 31, 2026	29.33	30.27	29.16	30.15	30.15	1.01%	1,007,202
Aug 28, 2026	30.04	30.87	29.52	29.85	29.85	-0.67%	1,216,386
Aug 27, 2026	29.30	30.25	29.30	30.05	30.05	2.00%	980,475
Aug 26, 2026	29.97	30.12	29.16	29.46	29.46	-2.06%	962,129
Aug 25, 2026	30.08	30.17	28.89	30.08	30.08	0.17%	1,038,160
Aug 24, 2026	30.16	30.79	29.55	30.03	30.03	-0.76%	1,456,110
Aug 21, 2026	29.53	30.49	28.82	30.26	30.26	0.83%	1,561,047
Aug 20, 2026	28.68	30.55	28.67	30.01	30.01	5.67%	2,716,746
Aug 19, 2026	32.61	33.20	28.29	28.40	28.40	-14.64%	3,721,406
Aug 18, 2026	33.56	33.63	32.35	33.27	33.27	-0.92%	1,764,715
Aug 17, 2026	31.92	33.60	31.81	33.58	33.58	4.16%	1,814,183
Aug 14, 2026	32.68	32.89	31.84	32.24	32.24	0.03%	1,313,187
Aug 13, 2026	30.91	33.35	30.91	32.23	32.23	4.37%	3,006,160
Aug 12, 2026	30.74	31.06	30.06	30.88	30.88	0.95%	1,623,197
Aug 11, 2026	31.82	32.06	30.51	30.59	30.59	-4.94%	2,234,309
Aug 10, 2026	32.45	32.80	31.33	32.18	32.18	0.12%	2,495,000
Aug 7, 2026	29.88	32.40	29.68	32.14	32.14	7.60%	3,244,642
Aug 6, 2026	28.93	30.04	28.67	29.87	29.87	2.02%	1,636,617
Aug 5, 2026	28.50	29.30	28.00	29.28	29.28	4.57%	2,105,088
Aug 4, 2026	28.50	28.66	27.87	28.00	28.00	0.50%	1,618,747
Aug 3, 2026	29.35	29.89	27.72	27.86	27.86	-4.91%	2,003,470
Jul 31, 2026	27.99	31.15	27.72	29.30	29.30	7.33%	2,680,641
Jul 30, 2026	28.39	28.48	27.03	27.30	27.30	-3.19%	1,756,245
Jul 29, 2026	28.97	28.97	27.50	28.20	28.20	-2.08%	1,837,073
Jul 28, 2026	29.50	30.42	28.72	28.80	28.80	-4.41%	1,729,602
Jul 27, 2026	28.53	30.44	27.97	30.13	30.13	6.84%	3,313,697
Jul 24, 2026	27.73	28.46	27.22	28.20	28.20	1.15%	1,631,420
Jul 23, 2026	27.11	28.17	27.01	27.88	27.88	1.31%	2,057,461
Jul 22, 2026	25.23	28.08	25.23	27.52	27.52	6.92%	3,855,220