SHA:688729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	17.27	17.94	17.22	17.80	17.80	5.33%	28,195,150
Oct 27, 2026	17.95	18.09	16.86	16.90	16.90	-4.74%	22,138,114
Oct 26, 2026	18.01	18.26	17.68	17.74	17.74	-2.79%	25,551,814
Oct 23, 2026	17.50	18.31	17.01	18.25	18.25	2.99%	37,323,605
Oct 22, 2026	18.36	18.51	17.72	17.72	17.72	-2.90%	24,614,224
Oct 21, 2026	18.45	18.74	18.19	18.25	18.25	0.05%	20,722,687
Oct 20, 2026	17.77	18.54	17.51	18.24	18.24	1.79%	30,982,456
Oct 19, 2026	18.10	18.30	17.75	17.92	17.92	-1.43%	22,096,790
Oct 16, 2026	18.45	18.89	18.00	18.18	18.18	0.55%	24,977,440
Oct 15, 2026	17.99	18.48	17.84	18.08	18.08	-4.08%	33,310,500
Oct 14, 2026	19.80	20.08	18.80	18.85	18.85	-5.28%	28,174,631
Oct 13, 2026	19.60	20.18	18.90	19.90	19.90	-0.95%	29,697,919
Oct 12, 2026	20.38	20.97	19.96	20.09	20.09	-1.66%	23,673,849
Oct 9, 2026	20.68	20.68	19.54	20.43	20.43	-1.30%	30,403,710
Oct 8, 2026	21.96	22.14	20.38	20.70	20.70	-5.69%	33,670,140
Sep 30, 2026	22.80	22.85	21.87	21.95	21.95	-2.83%	24,372,810
Sep 29, 2026	22.49	23.17	22.30	22.59	22.59	0.49%	27,561,740
Sep 28, 2026	23.86	24.03	22.43	22.48	22.48	-6.02%	26,950,468
Sep 24, 2026	24.45	24.65	23.89	23.92	23.92	-2.96%	19,293,128
Sep 23, 2026	24.81	25.05	24.56	24.65	24.65	-0.44%	22,437,114
Sep 22, 2026	25.93	26.07	24.66	24.76	24.76	-2.40%	34,096,226
Sep 21, 2026	25.30	26.41	25.25	25.37	25.37	1.89%	42,169,699
Sep 18, 2026	24.64	25.55	24.31	24.90	24.90	3.11%	48,131,441
Sep 17, 2026	23.93	24.96	23.93	24.15	24.15	-0.74%	33,691,560
Sep 16, 2026	23.20	24.80	23.10	24.33	24.33	4.96%	49,084,899
Sep 15, 2026	22.08	23.85	21.80	23.18	23.18	5.51%	42,005,108
Sep 14, 2026	21.59	22.41	21.45	21.97	21.97	0.55%	23,559,780
Sep 11, 2026	21.97	22.01	21.01	21.85	21.85	-2.15%	35,555,033
Sep 10, 2026	22.15	22.69	22.00	22.33	22.33	-0.04%	13,790,506
Sep 9, 2026	22.75	22.96	22.20	22.34	22.34	-0.80%	21,180,281
Sep 8, 2026	22.92	23.13	22.43	22.52	22.52	-1.79%	21,056,055
Sep 7, 2026	22.31	23.12	22.16	22.93	22.93	4.13%	28,876,485
Sep 4, 2026	23.33	23.44	21.90	22.02	22.02	-4.34%	31,601,716
Sep 3, 2026	23.33	23.39	22.75	23.02	23.02	0.09%	17,021,623
Sep 2, 2026	23.29	23.33	22.90	23.00	23.00	-2.83%	19,854,304
Sep 1, 2026	24.87	24.93	23.62	23.67	23.67	-4.94%	30,761,245
Aug 31, 2026	23.90	25.24	23.80	24.90	24.90	3.84%	39,224,550
Aug 28, 2026	24.58	25.49	23.98	23.98	23.98	-3.03%	29,337,540
Aug 27, 2026	23.92	24.85	23.55	24.73	24.73	3.39%	27,711,124
Aug 26, 2026	22.86	24.40	22.51	23.92	23.92	4.50%	37,551,078
Aug 25, 2026	22.90	23.23	22.03	22.89	22.89	-1.76%	27,420,597
Aug 24, 2026	24.31	24.50	22.86	23.30	23.30	-4.23%	29,561,177
Aug 21, 2026	24.01	24.87	23.97	24.33	24.33	0.50%	18,964,390
Aug 20, 2026	25.05	25.18	23.80	24.21	24.21	-1.59%	28,492,672
Aug 19, 2026	26.48	26.85	24.35	24.60	24.60	-9.99%	41,094,603
Aug 18, 2026	27.40	27.77	26.58	27.33	27.33	-0.26%	26,739,065
Aug 17, 2026	26.26	27.40	26.25	27.40	27.40	3.51%	29,012,313
Aug 14, 2026	26.33	26.93	25.93	26.47	26.47	1.46%	26,314,196
Aug 13, 2026	27.31	27.60	26.03	26.09	26.09	-3.37%	43,616,452
Aug 12, 2026	27.10	27.66	26.60	27.00	27.00	0.71%	29,376,870