SHA:688717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.38	44.45	42.97	43.29	43.29	-2.19%	6,055,616
Sep 22, 2026	43.97	45.00	43.97	44.26	44.26	1.21%	5,404,783
Sep 21, 2026	44.12	44.42	43.53	43.73	43.73	-0.88%	5,873,583
Sep 18, 2026	43.54	44.17	43.22	44.12	44.12	2.56%	5,122,514
Sep 17, 2026	43.11	43.58	42.45	43.02	43.02	-0.97%	4,607,339
Sep 16, 2026	42.85	43.86	42.20	43.44	43.44	1.40%	4,477,712
Sep 15, 2026	43.25	43.73	42.65	42.84	42.84	-0.97%	3,680,245
Sep 14, 2026	42.76	43.65	42.30	43.26	43.26	1.53%	4,612,136
Sep 11, 2026	43.38	43.60	41.87	42.61	42.61	-2.74%	5,496,241
Sep 10, 2026	43.85	45.09	43.52	43.81	43.81	-0.61%	4,953,247
Sep 9, 2026	44.95	45.16	43.80	44.08	44.08	-1.72%	4,234,426
Sep 8, 2026	45.62	45.68	44.70	44.85	44.85	-1.64%	4,084,809
Sep 7, 2026	45.28	45.87	45.05	45.60	45.60	0.22%	4,299,106
Sep 4, 2026	45.85	47.55	45.40	45.50	45.50	-0.76%	5,268,341
Sep 3, 2026	45.69	46.40	45.23	45.85	45.85	0.79%	5,238,051
Sep 2, 2026	46.61	46.61	45.18	45.49	45.49	-3.25%	4,760,349
Sep 1, 2026	48.00	48.49	46.72	47.02	47.02	-2.04%	5,680,853
Aug 31, 2026	48.88	48.88	47.21	48.00	48.00	-2.66%	6,919,865
Aug 28, 2026	48.84	50.20	48.50	49.31	49.31	0.96%	7,410,227
Aug 27, 2026	48.45	48.92	47.13	48.84	48.84	-0.18%	9,169,561
Aug 26, 2026	48.25	50.86	48.21	48.93	48.93	-0.47%	11,938,009
Aug 25, 2026	51.22	52.70	47.34	49.16	49.16	-16.04%	15,703,892
Aug 24, 2026	59.50	61.30	57.75	58.55	58.55	-2.09%	7,080,903
Aug 21, 2026	57.02	61.06	57.02	59.80	59.80	3.73%	7,866,969
Aug 20, 2026	59.49	59.49	57.45	57.65	57.65	-1.87%	6,306,872
Aug 19, 2026	60.60	61.30	58.55	58.75	58.75	-4.98%	7,492,706
Aug 18, 2026	63.00	63.00	61.04	61.83	61.83	-1.39%	8,553,531
Aug 17, 2026	60.19	62.85	59.08	62.70	62.70	4.17%	11,755,229
Aug 14, 2026	61.68	62.67	59.89	60.19	60.19	-1.47%	9,991,258
Aug 13, 2026	64.79	64.79	61.02	61.09	61.09	-5.77%	16,397,308
Aug 12, 2026	62.38	69.18	60.10	64.83	64.83	3.91%	20,577,069
Aug 11, 2026	59.14	62.69	58.44	62.39	62.39	4.87%	8,014,094
Aug 10, 2026	59.90	60.10	58.70	59.49	59.49	-0.35%	4,598,225
Aug 7, 2026	58.93	60.12	57.71	59.70	59.70	1.00%	6,011,697
Aug 6, 2026	58.90	59.39	57.62	59.11	59.11	0.14%	5,275,770
Aug 5, 2026	57.73	59.35	56.70	59.03	59.03	2.32%	5,377,069
Aug 4, 2026	58.10	58.47	56.40	57.69	57.69	3.00%	4,940,319
Aug 3, 2026	55.31	56.53	54.52	56.01	56.01	1.28%	5,521,495
Jul 31, 2026	56.00	57.28	55.25	55.30	55.30	0.34%	5,102,704
Jul 30, 2026	56.56	57.40	54.50	55.11	55.11	-3.32%	4,516,875
Jul 29, 2026	56.00	57.26	53.80	57.00	57.00	1.69%	5,699,239
Jul 28, 2026	57.00	58.21	55.82	56.05	56.05	-3.50%	4,737,835
Jul 27, 2026	56.44	58.12	56.01	58.08	58.08	3.57%	7,580,206
Jul 24, 2026	61.00	62.00	56.08	56.08	56.08	-6.35%	8,164,134
Jul 23, 2026	55.32	60.40	55.32	59.88	59.88	7.25%	8,558,388
Jul 22, 2026	56.84	57.97	55.60	55.83	55.83	-1.66%	5,794,391
Jul 21, 2026	56.76	57.14	53.43	56.77	56.77	0.23%	6,632,168
Jul 20, 2026	57.93	59.20	55.18	56.64	56.64	-1.92%	6,044,422
Jul 17, 2026	60.70	61.56	57.01	57.75	57.75	-5.64%	5,648,156
Jul 16, 2026	62.53	62.61	60.69	61.20	61.20	-2.10%	4,611,648