SHA:688729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	23.20	24.80	23.10	24.33	24.33	4.96%	49,084,890
Sep 15, 2026	22.08	23.85	21.80	23.18	23.18	5.51%	42,005,100
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%	21,056,050
Sep 7, 2026	22.31	23.12	22.16	22.93	22.93	4.13%	28,876,480
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%	27,420,590
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%	41,094,600
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
Aug 11, 2026	27.00	27.69	26.23	26.81	26.81	-2.54%	35,801,080
Aug 10, 2026	26.80	27.59	26.45	27.51	27.51	3.19%	39,625,275
Aug 7, 2026	25.65	26.93	25.55	26.66	26.66	2.97%	39,104,183
Aug 6, 2026	24.60	26.80	24.48	25.89	25.89	2.82%	48,200,590
Aug 5, 2026	23.00	25.72	22.88	25.18	25.18	9.53%	56,965,854
Aug 4, 2026	21.66	23.29	21.27	22.99	22.99	7.03%	50,074,647
Aug 3, 2026	22.98	23.19	21.44	21.48	21.48	-7.81%	51,759,136
Jul 31, 2026	24.93	25.88	23.15	23.30	23.30	3.28%	55,932,030
Jul 30, 2026	25.00	25.30	22.44	22.56	22.56	-8.96%	46,265,636
Jul 29, 2026	25.89	26.46	23.20	24.78	24.78	-4.29%	59,374,298
Jul 28, 2026	28.45	28.54	25.45	25.89	25.89	-9.85%	49,171,208
Jul 27, 2026	27.53	29.65	26.50	28.72	28.72	1.48%	57,508,707
Jul 24, 2026	27.01	28.74	27.01	28.30	28.30	2.65%	55,127,482
Jul 23, 2026	30.00	30.36	27.01	27.57	27.57	-6.26%	43,742,460
Jul 22, 2026	30.59	31.50	29.00	29.41	29.41	-1.04%	82,441,452
Jul 21, 2026	25.27	29.72	23.97	29.72	29.72	19.98%	79,369,494
Jul 20, 2026	28.83	28.84	23.96	24.77	24.77	-10.51%	76,797,937
Jul 17, 2026	31.01	32.17	27.60	27.68	27.68	-13.20%	56,887,453
Jul 16, 2026	32.00	33.65	30.61	31.89	31.89	-5.85%	47,996,030
Jul 15, 2026	37.88	38.10	33.00	33.87	33.87	-3.75%	63,496,123
Jul 14, 2026	33.00	37.20	32.60	35.19	35.19	8.31%	69,135,561
Jul 13, 2026	35.05	36.71	31.96	32.49	32.49	-11.18%	91,575,614
Jul 10, 2026	38.00	40.44	36.45	36.58	36.58	-2.64%	115,026,868
Jul 9, 2026	36.30	38.88	35.62	37.57	37.57	7.22%	134,106,037