SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	47.50	48.23	46.40	46.40	46.40	-2.68%	7,892,139
Sep 25, 2025	48.56	48.96	47.56	47.68	47.68	-1.79%	9,039,507
Sep 24, 2025	45.81	49.32	45.69	48.55	48.55	4.88%	13,679,325
Sep 23, 2025	47.40	47.75	44.70	46.29	46.29	-1.99%	10,750,518
Sep 22, 2025	46.16	47.95	46.03	47.23	47.23	2.32%	10,929,430
Sep 19, 2025	48.17	48.94	46.14	46.16	46.16	-5.82%	13,314,129
Sep 18, 2025	49.45	51.76	48.16	49.01	49.01	-0.89%	17,380,544
Sep 17, 2025	48.21	50.30	47.80	49.45	49.45	1.92%	10,625,281
Sep 16, 2025	48.40	49.41	47.51	48.52	48.52	-1.00%	10,567,914
Sep 15, 2025	51.10	51.80	48.89	49.01	49.01	0.25%	12,656,395
Sep 12, 2025	48.89	50.63	48.50	48.89	48.89	-0.51%	16,017,698
Sep 11, 2025	47.00	50.38	46.03	49.14	49.14	3.43%	18,123,371
Sep 10, 2025	46.08	48.50	45.89	47.51	47.51	1.78%	13,458,502
Sep 9, 2025	48.01	49.50	46.65	46.68	46.68	-2.75%	14,027,272
Sep 8, 2025	50.88	51.00	46.70	48.00	48.00	-7.90%	21,576,987
Sep 5, 2025	51.23	53.64	49.05	52.12	52.12	1.80%	23,976,336
Sep 4, 2025	55.00	57.50	49.60	51.20	51.20	-10.02%	29,824,465
Sep 3, 2025	51.20	59.39	48.00	56.90	56.90	14.97%	38,016,985
Sep 2, 2025	53.00	54.29	48.80	49.49	49.49	7.54%	33,093,617
Sep 1, 2025	43.77	46.60	43.40	46.02	46.02	5.77%	14,254,387
Aug 29, 2025	45.50	45.51	42.43	43.51	43.51	-5.17%	13,581,478
Aug 28, 2025	44.21	46.18	43.20	45.88	45.88	1.82%	15,250,288
Aug 27, 2025	44.76	48.01	44.67	45.06	45.06	-0.09%	17,226,112
Aug 26, 2025	45.90	46.00	44.04	45.10	45.10	-5.03%	16,791,649
Aug 25, 2025	49.00	49.99	45.00	47.49	47.49	0.96%	30,323,017
Aug 22, 2025	38.81	47.04	38.75	47.04	47.04	20.00%	27,592,174
Aug 21, 2025	39.53	42.96	38.42	39.20	39.20	-2.80%	21,713,183
Aug 20, 2025	36.96	41.90	35.87	40.33	40.33	12.62%	20,760,556
Aug 19, 2025	34.69	36.40	33.99	35.81	35.81	3.23%	10,585,321
Aug 18, 2025	34.44	35.22	34.14	34.69	34.69	0.46%	9,819,127
Aug 15, 2025	33.81	34.72	33.81	34.53	34.53	1.53%	6,353,549
Aug 14, 2025	34.90	35.07	33.80	34.01	34.01	-1.53%	7,480,799
Aug 13, 2025	34.79	35.15	34.29	34.54	34.54	-1.20%	7,432,052
Aug 12, 2025	34.85	35.56	34.10	34.96	34.96	4.83%	12,080,296
Aug 11, 2025	33.03	33.80	33.01	33.35	33.35	-0.03%	4,724,089
Aug 8, 2025	34.90	34.95	33.36	33.36	33.36	-1.74%	7,398,125
Aug 7, 2025	34.16	34.46	33.53	33.95	33.95	-0.61%	5,320,045
Aug 6, 2025	33.02	34.54	32.85	34.16	34.16	3.52%	7,492,392
Aug 5, 2025	32.70	33.48	32.51	33.00	33.00	1.07%	5,227,088
Aug 4, 2025	32.01	32.65	31.87	32.65	32.65	1.46%	2,479,019
Aug 1, 2025	32.81	33.31	31.91	32.18	32.18	-0.74%	3,796,229
Jul 31, 2025	32.70	33.42	32.24	32.42	32.42	-1.49%	4,269,555
Jul 30, 2025	33.20	33.55	32.53	32.91	32.91	-1.23%	3,497,492
Jul 29, 2025	33.01	33.58	32.71	33.32	33.32	0.79%	3,932,288
Jul 28, 2025	33.56	33.56	33.01	33.06	33.06	-0.78%	3,013,377
Jul 25, 2025	33.20	33.44	32.82	33.32	33.32	0.09%	3,917,010
Jul 24, 2025	32.95	33.83	32.70	33.29	33.29	1.06%	5,661,380
Jul 23, 2025	31.49	33.50	31.35	32.94	32.94	4.41%	9,056,529
Jul 22, 2025	31.47	31.81	31.35	31.55	31.55	0.16%	3,041,853
Jul 21, 2025	31.36	31.64	31.36	31.50	31.50	0.10%	1,750,319