SHA:688726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	45.00	48.88	45.00	47.85	47.85	6.10%	12,400,139
Sep 22, 2026	46.45	47.50	45.02	45.10	45.10	-2.47%	6,248,899
Sep 21, 2026	47.19	47.76	45.32	46.24	46.24	-0.67%	10,467,290
Sep 18, 2026	42.28	47.48	42.13	46.55	46.55	11.26%	14,921,945
Sep 17, 2026	41.30	42.45	41.08	41.84	41.84	1.06%	3,030,697
Sep 16, 2026	41.12	42.17	40.60	41.40	41.40	0.88%	4,204,452
Sep 15, 2026	41.18	41.95	40.92	41.04	41.04	-1.13%	2,806,140
Sep 14, 2026	41.90	41.90	40.93	41.51	41.51	-0.24%	2,396,347
Sep 11, 2026	42.78	42.78	40.85	41.61	41.61	-2.73%	3,910,191
Sep 10, 2026	42.35	43.77	42.01	42.78	42.78	0.42%	3,997,892
Sep 9, 2026	43.88	44.28	42.40	42.60	42.60	-3.18%	4,859,534
Sep 8, 2026	43.80	44.48	43.30	44.00	44.00	-0.14%	3,310,254
Sep 7, 2026	43.67	44.58	43.18	44.06	44.06	1.22%	3,839,755
Sep 4, 2026	44.29	45.00	43.21	43.53	43.53	-0.68%	4,683,303
Sep 3, 2026	44.27	44.50	42.89	43.83	43.83	0.18%	3,983,267
Sep 2, 2026	44.45	44.78	43.53	43.75	43.75	-2.52%	4,459,510
Sep 1, 2026	45.28	45.71	44.44	44.88	44.88	-1.84%	6,292,358
Aug 31, 2026	45.80	46.32	45.08	45.72	45.72	-0.52%	5,226,243
Aug 28, 2026	47.01	48.04	45.95	45.96	45.96	-2.15%	5,840,666
Aug 27, 2026	47.14	47.64	46.18	46.97	46.97	-1.32%	6,605,681
Aug 26, 2026	46.45	48.31	46.16	47.60	47.60	3.05%	8,073,657
Aug 25, 2026	47.49	47.49	42.84	46.19	46.19	-1.77%	13,611,130
Aug 24, 2026	45.46	49.46	45.27	47.02	47.02	4.00%	15,127,308
Aug 21, 2026	44.69	46.29	44.08	45.21	45.21	0.92%	4,250,739
Aug 20, 2026	46.85	47.14	44.77	44.80	44.80	-2.95%	5,874,217
Aug 19, 2026	47.40	48.00	46.00	46.16	46.16	-4.53%	8,608,772
Aug 18, 2026	45.49	48.41	45.17	48.35	48.35	5.68%	11,612,226
Aug 17, 2026	45.15	45.92	44.50	45.75	45.75	3.39%	7,618,320
Aug 14, 2026	44.62	44.80	43.98	44.25	44.25	0.09%	4,513,225
Aug 13, 2026	46.00	46.28	44.18	44.21	44.21	-3.89%	7,676,462
Aug 12, 2026	45.18	46.69	44.69	46.00	46.00	1.81%	8,391,300
Aug 11, 2026	44.05	45.35	43.21	45.18	45.18	3.06%	9,067,981
Aug 10, 2026	44.14	45.00	43.18	43.84	43.84	-0.81%	6,922,235
Aug 7, 2026	44.34	44.77	43.47	44.20	44.20	0.05%	8,244,402
Aug 6, 2026	44.00	44.88	43.30	44.18	44.18	-0.63%	7,466,556
Aug 5, 2026	42.37	45.00	42.37	44.46	44.46	4.12%	9,950,872
Aug 4, 2026	41.96	43.13	41.68	42.70	42.70	1.76%	7,708,211
Aug 3, 2026	41.16	42.50	40.81	41.96	41.96	1.72%	5,855,096
Jul 31, 2026	42.10	42.84	41.00	41.25	41.25	1.13%	10,126,356
Jul 30, 2026	39.80	42.90	39.58	40.79	40.79	1.80%	11,442,869
Jul 29, 2026	38.47	41.16	37.60	40.07	40.07	3.33%	10,131,642
Jul 28, 2026	39.00	39.98	38.38	38.78	38.78	-0.69%	6,074,879
Jul 27, 2026	37.38	39.35	37.20	39.05	39.05	4.64%	8,678,801
Jul 24, 2026	38.86	38.86	37.26	37.32	37.32	-4.31%	5,308,170
Jul 23, 2026	38.38	39.14	37.86	39.00	39.00	1.96%	7,056,193
Jul 22, 2026	38.53	38.87	37.62	38.25	38.25	-1.67%	7,194,924
Jul 21, 2026	37.08	39.25	34.81	38.90	38.90	5.59%	11,205,896
Jul 20, 2026	38.82	39.60	35.92	36.84	36.84	-2.59%	9,956,779
Jul 17, 2026	40.00	40.52	37.82	37.82	37.82	-5.28%	8,730,910
Jul 16, 2026	42.41	42.48	39.60	39.93	39.93	-5.22%	6,863,009