SHA:688699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	38.50	39.18	38.00	38.26	38.26	-0.36%	1,389,094
Sep 18, 2025	39.14	39.75	37.81	38.40	38.40	-2.04%	2,494,870
Sep 17, 2025	38.31	39.88	38.31	39.20	39.20	0.82%	1,582,815
Sep 16, 2025	38.40	39.24	38.04	38.88	38.88	0.67%	1,582,359
Sep 15, 2025	40.00	40.00	38.40	38.62	38.62	0.73%	1,914,329
Sep 12, 2025	37.69	38.78	37.39	38.34	38.34	1.72%	1,639,292
Sep 11, 2025	36.28	37.70	35.64	37.69	37.69	4.00%	1,599,670
Sep 10, 2025	36.81	37.06	36.13	36.24	36.24	-1.04%	870,740
Sep 9, 2025	37.17	37.66	36.48	36.62	36.62	-2.35%	1,364,449
Sep 8, 2025	37.07	37.77	36.55	37.50	37.50	1.08%	1,438,389
Sep 5, 2025	35.45	37.30	35.45	37.10	37.10	3.75%	1,993,828
Sep 4, 2025	36.58	36.90	34.80	35.76	35.76	-2.24%	2,351,337
Sep 3, 2025	37.14	37.84	36.22	36.58	36.58	-0.89%	2,053,889
Sep 2, 2025	39.16	39.16	36.65	36.91	36.91	-5.75%	2,526,970
Sep 1, 2025	38.76	39.78	38.37	39.16	39.16	1.03%	2,192,956
Aug 29, 2025	39.29	39.43	38.06	38.76	38.76	-1.57%	2,345,764
Aug 28, 2025	38.50	39.46	37.62	39.38	39.38	1.86%	3,244,302
Aug 27, 2025	39.28	40.50	38.66	38.66	38.66	-1.50%	3,531,371
Aug 26, 2025	39.62	40.02	38.95	39.25	39.25	-1.28%	2,445,628
Aug 25, 2025	40.50	40.89	39.24	39.76	39.76	-1.32%	3,739,119
Aug 22, 2025	38.61	40.50	38.61	40.29	40.29	2.68%	3,904,509
Aug 21, 2025	40.40	41.80	38.60	39.24	39.24	-1.78%	3,764,383
Aug 20, 2025	39.01	39.95	38.18	39.95	39.95	0.83%	3,655,081
Aug 19, 2025	39.15	40.18	38.70	39.62	39.62	1.23%	2,557,406
Aug 18, 2025	39.00	39.67	38.50	39.14	39.14	1.24%	2,326,799
Aug 15, 2025	37.68	38.94	37.57	38.66	38.66	2.30%	1,862,391
Aug 14, 2025	38.73	39.23	37.77	37.79	37.79	-3.23%	2,395,143
Aug 13, 2025	38.80	39.74	38.20	39.05	39.05	1.01%	2,990,027
Aug 12, 2025	38.49	39.30	38.02	38.66	38.66	0.42%	1,956,679
Aug 11, 2025	38.00	38.78	37.95	38.50	38.50	0.89%	1,560,641
Aug 8, 2025	39.80	39.80	38.11	38.16	38.16	-4.05%	2,120,816
Aug 7, 2025	39.00	40.86	39.00	39.77	39.77	1.97%	3,438,365
Aug 6, 2025	37.98	39.15	37.71	39.00	39.00	2.23%	2,023,127
Aug 5, 2025	38.40	39.20	37.99	38.15	38.15	-0.86%	1,763,750
Aug 4, 2025	37.30	39.08	37.30	38.48	38.48	2.07%	1,901,879
Aug 1, 2025	38.13	38.53	37.45	37.70	37.70	-1.13%	1,688,912
Jul 31, 2025	38.90	39.95	37.41	38.13	38.13	-3.00%	3,723,274
Jul 30, 2025	37.72	40.37	36.58	39.31	39.31	4.24%	4,502,325
Jul 29, 2025	35.53	39.04	35.16	37.71	37.71	6.14%	3,896,867
Jul 28, 2025	34.82	36.53	34.58	35.53	35.53	1.02%	2,142,792
Jul 25, 2025	33.83	35.20	33.83	35.17	35.17	3.44%	1,654,332
Jul 24, 2025	33.39	34.18	33.34	34.00	34.00	2.01%	978,603
Jul 23, 2025	33.46	33.72	33.05	33.33	33.33	-0.33%	742,117
Jul 22, 2025	33.39	33.65	33.18	33.44	33.44	0.27%	922,900
Jul 21, 2025	33.40	33.50	32.89	33.35	33.35	0.42%	850,609
Jul 18, 2025	33.60	33.68	32.90	33.21	33.21	-0.63%	857,199
Jul 17, 2025	33.00	33.56	32.55	33.42	33.42	1.77%	1,106,002
Jul 16, 2025	32.48	33.85	32.31	32.84	32.84	1.67%	1,383,683
Jul 15, 2025	33.29	33.29	31.85	32.30	32.30	-1.04%	935,433
Jul 14, 2025	32.47	33.32	32.00	32.64	32.64	0.52%	1,011,065