SHA:688695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.40	20.59	19.83	19.86	19.86	-2.65%	1,279,892
Sep 29, 2026	19.94	20.55	19.72	20.40	20.40	2.41%	939,492
Sep 28, 2026	19.98	20.27	19.55	19.92	19.92	0.50%	1,224,199
Sep 24, 2026	19.92	20.18	19.80	19.82	19.82	-0.55%	994,943
Sep 23, 2026	19.80	20.00	19.58	19.93	19.93	0.81%	921,709
Sep 22, 2026	19.23	19.92	19.13	19.77	19.77	3.35%	1,051,514
Sep 21, 2026	18.83	19.15	18.79	19.13	19.13	2.03%	946,598
Sep 18, 2026	18.66	19.11	18.66	18.75	18.75	1.35%	1,193,073
Sep 17, 2026	18.37	18.54	17.98	18.50	18.50	0.49%	969,762
Sep 16, 2026	18.12	18.54	17.76	18.41	18.41	2.05%	866,507
Sep 15, 2026	19.16	19.16	18.00	18.04	18.04	-3.94%	978,910
Sep 14, 2026	18.13	18.96	17.88	18.78	18.78	3.02%	1,258,196
Sep 11, 2026	18.75	18.94	17.80	18.23	18.23	-3.90%	1,555,749
Sep 10, 2026	19.28	19.38	18.80	18.97	18.97	-2.17%	1,070,068
Sep 9, 2026	19.98	19.98	19.24	19.39	19.39	-1.47%	838,763
Sep 8, 2026	19.64	20.05	19.64	19.68	19.68	-0.61%	951,618
Sep 7, 2026	19.83	20.45	19.75	19.80	19.80	-1.15%	1,864,698
Sep 4, 2026	20.48	21.33	19.78	20.03	20.03	1.83%	2,280,430
Sep 3, 2026	20.15	20.40	19.62	19.67	19.67	-2.38%	1,024,209
Sep 2, 2026	20.21	20.23	19.82	20.15	20.15	-1.32%	854,904
Sep 1, 2026	19.97	20.50	19.83	20.42	20.42	2.25%	1,374,088
Aug 31, 2026	19.30	20.20	19.11	19.97	19.97	2.99%	1,339,579
Aug 28, 2026	19.42	19.76	19.16	19.39	19.39	0.47%	1,251,510
Aug 27, 2026	19.25	19.68	19.10	19.30	19.30	-	775,208
Aug 26, 2026	19.72	19.94	19.20	19.30	19.30	-1.53%	853,821
Aug 25, 2026	18.88	19.69	18.82	19.60	19.60	2.89%	944,406
Aug 24, 2026	19.36	19.54	18.76	19.05	19.05	-1.85%	1,006,349
Aug 21, 2026	19.40	19.52	18.80	19.41	19.41	0.05%	900,264
Aug 20, 2026	18.83	19.65	18.83	19.40	19.40	3.03%	1,339,232
Aug 19, 2026	19.48	19.52	18.80	18.83	18.83	-4.17%	967,183
Aug 18, 2026	19.70	19.78	19.14	19.65	19.65	-0.25%	1,277,509
Aug 17, 2026	19.29	19.78	19.04	19.70	19.70	2.07%	1,087,774
Aug 14, 2026	19.32	19.43	19.02	19.30	19.30	-0.16%	913,859
Aug 13, 2026	19.53	19.87	19.28	19.33	19.33	-1.23%	1,362,780
Aug 12, 2026	19.69	19.97	19.45	19.57	19.57	-0.31%	1,388,475
Aug 11, 2026	20.07	20.20	19.50	19.63	19.63	-3.01%	1,427,196
Aug 10, 2026	19.66	20.72	18.90	20.24	20.24	2.74%	2,006,904
Aug 7, 2026	19.41	19.75	18.76	19.70	19.70	1.29%	1,269,311
Aug 6, 2026	19.27	19.64	19.09	19.45	19.45	1.30%	1,292,013
Aug 5, 2026	19.60	20.01	19.05	19.20	19.20	-1.13%	1,687,856
Aug 4, 2026	19.28	19.74	19.18	19.42	19.42	1.73%	1,761,146
Aug 3, 2026	18.22	19.10	18.19	19.09	19.09	4.77%	2,036,574
Jul 31, 2026	17.22	18.27	17.05	18.22	18.22	7.75%	2,131,644
Jul 30, 2026	17.30	17.83	16.87	16.91	16.91	-1.80%	1,221,173
Jul 29, 2026	16.67	17.26	16.67	17.22	17.22	3.30%	1,262,259
Jul 28, 2026	16.53	16.96	16.40	16.67	16.67	1.21%	1,217,089
Jul 27, 2026	15.95	16.54	15.80	16.47	16.47	3.20%	1,181,533
Jul 24, 2026	16.50	16.53	15.82	15.96	15.96	-3.74%	1,370,466
Jul 23, 2026	16.08	16.69	16.00	16.58	16.58	1.72%	1,296,787
Jul 22, 2026	17.00	17.00	16.19	16.30	16.30	-2.86%	1,378,457