SHA:688733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.58	22.77	21.00	21.50	21.50	-0.56%	4,188,645
Oct 29, 2026	22.35	22.35	21.55	21.62	21.62	-3.27%	3,063,873
Oct 28, 2026	21.73	22.64	21.50	22.35	22.35	4.39%	3,144,034
Oct 27, 2026	22.83	23.26	21.30	21.41	21.41	-5.52%	3,570,518
Oct 26, 2026	23.20	23.23	22.43	22.66	22.66	-2.37%	2,994,203
Oct 23, 2026	22.20	23.28	20.90	23.21	23.21	2.79%	5,586,423
Oct 22, 2026	23.45	23.58	22.55	22.58	22.58	-3.09%	2,455,486
Oct 21, 2026	23.82	24.11	23.20	23.30	23.30	-1.23%	2,629,496
Oct 20, 2026	23.30	24.00	22.94	23.59	23.59	1.68%	3,132,597
Oct 19, 2026	23.16	23.53	22.20	23.20	23.20	-0.64%	3,582,212
Oct 16, 2026	24.15	24.29	23.15	23.35	23.35	-0.98%	3,158,967
Oct 15, 2026	24.12	24.34	23.31	23.58	23.58	-5.07%	4,016,358
Oct 14, 2026	26.20	26.25	24.80	24.84	24.84	-5.05%	4,655,423
Oct 13, 2026	25.25	26.37	24.22	26.16	26.16	0.58%	5,396,273
Oct 12, 2026	27.49	27.56	25.93	26.01	26.01	-4.30%	4,806,991
Oct 9, 2026	28.29	28.44	25.84	27.18	27.18	-5.40%	9,656,898
Oct 8, 2026	27.80	30.70	27.67	28.73	28.73	4.09%	9,771,944
Sep 30, 2026	28.45	28.60	27.38	27.60	27.60	-1.88%	3,338,966
Sep 29, 2026	27.18	28.49	27.02	28.13	28.13	3.57%	4,669,896
Sep 28, 2026	29.12	29.12	26.39	27.16	27.16	-6.83%	6,638,571
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