SHA:688727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	45.64	45.94	43.37	43.45	43.45	-4.21%	1,849,283
Sep 29, 2026	45.59	46.50	45.06	45.36	45.36	-0.53%	1,857,723
Sep 28, 2026	47.36	47.92	45.28	45.60	45.60	-4.98%	2,793,852
Sep 24, 2026	48.89	49.25	47.80	47.99	47.99	-2.34%	2,158,156
Sep 23, 2026	48.66	49.49	48.00	49.14	49.14	1.30%	2,428,747
Sep 22, 2026	48.99	49.67	48.00	48.51	48.51	0.37%	2,924,730
Sep 21, 2026	49.80	49.98	48.01	48.33	48.33	-1.75%	3,334,203
Sep 18, 2026	48.75	49.33	47.76	49.19	49.19	3.02%	4,580,007
Sep 17, 2026	47.72	50.59	47.18	47.75	47.75	1.21%	4,698,915
Sep 16, 2026	44.80	47.80	44.70	47.18	47.18	5.31%	3,518,294
Sep 15, 2026	44.00	45.78	43.44	44.80	44.80	1.36%	2,472,107
Sep 14, 2026	43.07	44.75	42.49	44.20	44.20	0.80%	1,758,769
Sep 11, 2026	44.39	44.39	41.91	43.85	43.85	-1.75%	3,319,070
Sep 10, 2026	44.61	45.50	44.00	44.63	44.63	-1.22%	1,687,404
Sep 9, 2026	44.70	46.36	44.60	45.18	45.18	1.35%	3,931,085
Sep 8, 2026	45.72	46.68	44.31	44.58	44.58	-4.52%	4,125,319
Sep 7, 2026	46.00	47.16	45.88	46.69	46.69	2.62%	2,282,648
Sep 4, 2026	47.98	48.48	45.00	45.50	45.50	-3.95%	2,978,418
Sep 3, 2026	48.50	48.50	46.80	47.37	47.37	-0.69%	2,010,457
Sep 2, 2026	47.95	48.45	47.18	47.70	47.70	-2.35%	2,026,187
Sep 1, 2026	49.98	51.22	48.70	48.85	48.85	-3.27%	2,817,786
Aug 31, 2026	47.80	50.68	47.00	50.50	50.50	3.25%	3,724,451
Aug 28, 2026	51.27	52.00	48.90	48.91	48.91	-4.70%	4,516,516
Aug 27, 2026	49.28	51.86	48.10	51.32	51.32	4.52%	5,253,516
Aug 26, 2026	50.00	50.19	48.34	49.10	49.10	1.24%	3,862,422
Aug 25, 2026	48.57	49.21	45.80	48.50	48.50	-2.20%	4,432,155
Aug 24, 2026	50.00	51.60	48.00	49.59	49.59	3.85%	6,624,712
Aug 21, 2026	47.80	48.82	46.81	47.75	47.75	-0.52%	2,197,102
Aug 20, 2026	49.54	49.88	47.40	48.00	48.00	-0.68%	2,761,095
Aug 19, 2026	50.80	51.64	48.01	48.33	48.33	-6.82%	4,353,687
Aug 18, 2026	51.99	53.00	50.93	51.87	51.87	-0.46%	4,387,179
Aug 17, 2026	50.38	52.29	49.70	52.11	52.11	3.91%	4,657,008
Aug 14, 2026	48.80	50.56	48.00	50.15	50.15	4.92%	5,701,789
Aug 13, 2026	49.71	50.66	47.68	47.80	47.80	-3.04%	4,280,746
Aug 12, 2026	48.27	49.98	48.09	49.30	49.30	2.64%	4,319,063
Aug 11, 2026	49.20	49.49	47.71	48.03	48.03	-3.34%	4,518,774
Aug 10, 2026	49.01	49.88	46.94	49.69	49.69	4.39%	7,516,912
Aug 7, 2026	45.84	48.58	44.90	47.60	47.60	0.21%	9,220,524
Aug 6, 2026	41.60	48.00	41.59	47.50	47.50	11.58%	9,302,603
Aug 5, 2026	39.65	43.30	39.00	42.57	42.57	7.23%	6,236,108
Aug 4, 2026	38.26	39.99	38.01	39.70	39.70	5.14%	4,042,749
Aug 3, 2026	38.15	38.49	37.30	37.76	37.76	-1.41%	3,283,212
Jul 31, 2026	40.16	40.90	38.20	38.30	38.30	3.40%	5,665,402
Jul 30, 2026	39.58	40.33	37.00	37.04	37.04	-8.16%	5,986,240
Jul 29, 2026	41.26	42.03	38.14	40.33	40.33	-3.77%	6,450,858
Jul 28, 2026	43.69	45.88	41.51	41.91	41.91	-4.94%	6,169,807
Jul 27, 2026	42.80	44.20	41.21	44.09	44.09	3.23%	4,092,524
Jul 24, 2026	41.83	43.80	41.20	42.71	42.71	0.52%	4,072,589
Jul 23, 2026	44.35	44.93	42.26	42.49	42.49	-4.15%	3,829,827
Jul 22, 2026	44.68	46.40	43.78	44.33	44.33	-2.68%	6,550,678