SHA:688689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.15	40.23	37.72	37.79	37.79	-4.98%	4,716,419
Sep 29, 2026	39.30	40.66	39.00	39.77	39.77	1.14%	4,616,356
Sep 28, 2026	41.51	41.78	38.90	39.32	39.32	-5.59%	6,458,840
Sep 24, 2026	42.59	43.11	41.62	41.65	41.65	-2.44%	5,489,506
Sep 23, 2026	42.05	42.94	41.33	42.69	42.69	1.84%	8,450,663
Sep 22, 2026	41.62	44.28	41.62	41.92	41.92	2.49%	12,667,934
Sep 21, 2026	41.58	41.58	40.57	40.90	40.90	-0.12%	4,878,970
Sep 18, 2026	40.34	41.47	39.82	40.95	40.95	3.54%	6,846,178
Sep 17, 2026	39.72	40.60	39.25	39.55	39.55	-0.43%	4,983,233
Sep 16, 2026	37.80	39.83	36.93	39.72	39.72	6.17%	6,456,611
Sep 15, 2026	36.50	38.11	36.44	37.41	37.41	1.77%	3,518,275
Sep 14, 2026	35.98	37.20	35.39	36.76	36.76	1.02%	3,153,015
Sep 11, 2026	36.68	37.00	34.88	36.39	36.39	-2.10%	4,996,970
Sep 10, 2026	37.43	37.99	37.02	37.17	37.17	-1.41%	3,342,973
Sep 9, 2026	38.46	39.19	37.43	37.70	37.70	-0.48%	3,950,958
Sep 8, 2026	38.15	38.59	37.14	37.88	37.88	-0.89%	4,084,821
Sep 7, 2026	37.99	38.76	37.51	38.22	38.22	2.69%	4,865,335
Sep 4, 2026	38.81	41.20	36.93	37.22	37.22	-2.95%	8,503,007
Sep 3, 2026	38.57	38.99	37.75	38.35	38.35	0.13%	3,546,377
Sep 2, 2026	38.68	38.88	37.66	38.30	38.30	-1.95%	3,492,853
Sep 1, 2026	40.67	40.67	38.58	39.06	39.06	-3.86%	4,812,233
Aug 31, 2026	39.21	40.88	38.66	40.63	40.63	1.83%	4,860,053
Aug 28, 2026	40.65	41.82	39.81	39.90	39.90	-1.85%	5,327,880
Aug 27, 2026	38.92	40.79	38.61	40.65	40.65	4.90%	5,542,362
Aug 26, 2026	39.45	39.52	38.06	38.75	38.75	-1.65%	3,879,434
Aug 25, 2026	38.70	39.78	37.42	39.40	39.40	-	4,471,300
Aug 24, 2026	40.12	40.58	38.24	39.40	39.40	-2.31%	5,233,742
Aug 21, 2026	39.36	40.80	39.16	40.33	40.33	1.61%	5,143,484
Aug 20, 2026	40.49	40.67	39.08	39.69	39.69	-0.53%	5,738,240
Aug 19, 2026	41.28	42.06	39.46	39.90	39.90	-6.73%	8,552,895
Aug 18, 2026	41.97	43.11	41.80	42.78	42.78	2.03%	10,604,138
Aug 17, 2026	40.99	41.97	40.42	41.93	41.93	2.85%	8,179,277
Aug 14, 2026	40.21	41.06	39.74	40.77	40.77	2.46%	6,258,924
Aug 13, 2026	41.44	42.30	39.60	39.79	39.79	-3.12%	8,238,081
Aug 12, 2026	40.13	41.60	40.13	41.07	41.07	2.39%	7,242,064
Aug 11, 2026	39.79	41.44	39.50	40.11	40.11	-0.35%	9,425,382
Aug 10, 2026	41.60	42.31	39.02	40.25	40.25	-0.91%	11,437,231
Aug 7, 2026	38.55	40.95	37.73	40.62	40.62	5.23%	10,795,806
Aug 6, 2026	36.96	38.87	36.51	38.60	38.60	3.96%	9,037,100
Aug 5, 2026	34.31	37.59	34.01	37.13	37.13	7.65%	10,316,322
Aug 4, 2026	31.70	34.78	31.67	34.49	34.49	10.05%	9,544,792
Aug 3, 2026	32.32	32.78	30.98	31.34	31.34	-4.45%	8,427,460
Jul 31, 2026	33.21	34.68	32.79	32.80	32.80	4.43%	10,588,462
Jul 30, 2026	34.22	34.50	31.02	31.41	31.41	-9.35%	9,484,864
Jul 29, 2026	34.56	34.86	32.64	34.65	34.65	-	7,875,157
Jul 28, 2026	36.31	37.81	34.40	34.65	34.65	-7.58%	6,724,109
Jul 27, 2026	36.15	37.54	35.28	37.49	37.49	1.90%	6,920,881
Jul 24, 2026	35.70	38.47	35.26	36.79	36.79	1.15%	8,590,550
Jul 23, 2026	38.00	38.38	36.08	36.37	36.37	-3.99%	8,285,949
Jul 22, 2026	39.27	40.71	37.49	37.88	37.88	-6.61%	15,319,741