SHA:688733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	29.50	30.20	29.01	29.15	29.15	-2.35%	4,086,569
Sep 23, 2026	29.11	30.24	28.88	29.85	29.85	2.33%	4,532,112
Sep 22, 2026	29.20	29.84	29.13	29.17	29.17	-0.17%	3,877,794
Sep 21, 2026	29.52	29.78	28.98	29.22	29.22	-0.98%	4,327,726
Sep 18, 2026	28.81	29.99	28.58	29.51	29.51	3.98%	6,370,131
Sep 17, 2026	28.51	29.24	28.26	28.38	28.38	-1.56%	4,097,309
Sep 16, 2026	28.90	29.18	27.54	28.83	28.83	1.41%	5,872,223
Sep 15, 2026	27.80	28.94	27.72	28.43	28.43	2.12%	4,304,365
Sep 14, 2026	27.25	28.10	26.91	27.84	27.84	0.98%	3,464,544
Sep 11, 2026	28.00	28.23	26.50	27.57	27.57	-3.09%	4,724,571
Sep 10, 2026	28.40	29.09	28.18	28.45	28.45	-1.04%	3,065,975
Sep 9, 2026	28.98	29.57	28.48	28.75	28.75	0.84%	4,253,311
Sep 8, 2026	28.67	29.19	28.27	28.51	28.51	-1.08%	4,210,292
Sep 7, 2026	28.30	29.15	28.30	28.82	28.82	2.53%	3,887,900
Sep 4, 2026	29.44	29.99	27.81	28.11	28.11	-4.22%	5,173,573
Sep 3, 2026	29.10	29.89	28.82	29.35	29.35	0.96%	3,764,877
Sep 2, 2026	29.67	29.75	28.90	29.07	29.07	-1.62%	4,400,515
Sep 1, 2026	30.85	31.40	29.20	29.55	29.55	-4.15%	6,268,533
Aug 31, 2026	30.00	31.20	29.71	30.83	30.83	0.85%	5,671,443
Aug 28, 2026	31.69	32.24	30.52	30.57	30.57	-3.29%	6,841,589
Aug 27, 2026	30.25	31.98	29.25	31.61	31.61	5.40%	7,586,633
Aug 26, 2026	29.90	30.54	29.40	29.99	29.99	-0.20%	4,770,990
Aug 25, 2026	29.70	30.30	28.65	30.05	30.05	-0.43%	4,581,286
Aug 24, 2026	30.46	30.90	29.40	30.18	30.18	-0.72%	4,895,145
Aug 21, 2026	29.60	31.16	29.25	30.40	30.40	1.33%	4,669,052
Aug 20, 2026	31.00	31.00	29.68	30.00	30.00	-0.53%	4,532,433
Aug 19, 2026	32.50	32.79	30.00	30.16	30.16	-9.27%	7,923,845
Aug 18, 2026	34.91	35.00	32.72	33.24	33.24	-4.35%	7,873,825
Aug 17, 2026	30.75	34.99	30.40	34.75	34.75	14.20%	12,255,440
Aug 14, 2026	28.67	31.72	28.67	30.43	30.43	6.85%	9,054,123
Aug 13, 2026	29.30	30.10	28.47	28.48	28.48	-1.83%	4,563,305
Aug 12, 2026	28.30	29.14	28.30	29.01	29.01	1.90%	3,269,218
Aug 11, 2026	28.61	29.30	28.22	28.47	28.47	-1.21%	3,259,119
Aug 10, 2026	29.20	29.33	28.28	28.82	28.82	-0.65%	4,437,805
Aug 7, 2026	28.15	29.30	27.35	29.01	29.01	3.72%	6,669,295
Aug 6, 2026	27.30	28.43	27.10	27.97	27.97	1.05%	5,432,305
Aug 5, 2026	26.70	28.18	26.52	27.68	27.68	3.83%	6,149,479
Aug 4, 2026	25.02	26.88	24.78	26.66	26.66	7.67%	5,900,371
Aug 3, 2026	25.23	25.38	24.43	24.76	24.76	-2.06%	4,847,212
Jul 31, 2026	25.50	26.88	25.20	25.28	25.28	4.94%	7,270,213
Jul 30, 2026	25.00	25.39	23.74	24.09	24.09	-4.59%	5,134,229
Jul 29, 2026	25.15	25.61	24.30	25.25	25.25	0.80%	5,746,789
Jul 28, 2026	26.44	27.27	24.90	25.05	25.05	-5.61%	6,018,548
Jul 27, 2026	24.78	26.55	24.74	26.54	26.54	5.23%	5,725,394
Jul 24, 2026	25.52	26.11	24.91	25.22	25.22	-3.04%	5,323,617
Jul 23, 2026	26.20	26.56	25.48	26.01	26.01	0.04%	5,254,094
Jul 22, 2026	25.83	27.45	25.62	26.00	26.00	-1.66%	12,572,336
Jul 21, 2026	24.43	26.52	21.88	26.44	26.44	8.94%	14,565,615
Jul 20, 2026	26.91	27.28	23.42	24.27	24.27	-8.21%	14,062,036
Jul 17, 2026	30.05	30.07	26.23	26.44	26.44	-10.52%	12,127,584