SHA:688739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	20.26	20.29	20.00	20.00	20.00	-0.99%	1,187,751
Oct 21, 2026	20.30	20.44	20.17	20.20	20.20	-0.25%	1,020,935
Oct 20, 2026	20.19	20.35	20.05	20.25	20.25	0.55%	1,089,697
Oct 19, 2026	20.28	20.43	20.01	20.14	20.14	-0.93%	1,217,814
Oct 16, 2026	20.59	20.89	20.19	20.33	20.33	-0.54%	1,441,860
Oct 15, 2026	20.54	20.66	20.30	20.44	20.44	-1.35%	1,455,028
Oct 14, 2026	20.90	20.90	20.63	20.72	20.72	-0.81%	1,085,113
Oct 13, 2026	21.08	21.08	20.65	20.89	20.89	-0.62%	1,468,730
Oct 12, 2026	21.30	21.30	20.95	21.02	21.02	-0.85%	1,635,747
Oct 9, 2026	20.81	21.27	20.68	21.20	21.20	1.48%	2,561,465
Oct 8, 2026	21.21	21.37	20.82	20.89	20.89	-0.62%	2,304,290
Sep 30, 2026	20.57	21.17	20.57	21.02	21.02	2.29%	2,439,769
Sep 29, 2026	20.50	20.82	20.50	20.55	20.55	-0.44%	891,148
Sep 28, 2026	20.82	20.95	20.50	20.64	20.64	0.10%	1,436,898
Sep 24, 2026	20.87	21.09	20.62	20.62	20.62	-1.43%	1,288,218
Sep 23, 2026	21.04	21.14	20.90	20.92	20.92	-0.29%	1,888,910
Sep 22, 2026	20.74	21.09	20.70	20.98	20.98	0.96%	2,330,660
Sep 21, 2026	20.44	20.84	20.28	20.78	20.78	3.18%	2,312,319
Sep 18, 2026	19.90	20.28	19.90	20.14	20.14	1.21%	1,382,957
Sep 17, 2026	19.70	19.90	19.67	19.90	19.90	0.71%	1,037,595
Sep 16, 2026	19.60	19.76	19.58	19.76	19.76	0.51%	854,668
Sep 15, 2026	19.99	19.99	19.64	19.66	19.66	-1.40%	754,893
Sep 14, 2026	19.77	20.05	19.60	19.94	19.94	0.45%	1,230,070
Sep 11, 2026	20.20	20.34	19.82	19.85	19.85	-2.36%	2,541,786
Sep 10, 2026	20.40	20.56	20.31	20.33	20.33	-0.64%	1,413,521
Sep 9, 2026	20.62	20.64	20.42	20.46	20.46	-0.78%	1,183,642
Sep 8, 2026	20.42	20.70	20.35	20.62	20.62	0.88%	1,623,221
Sep 7, 2026	20.45	20.51	20.38	20.44	20.44	-	1,097,957
Sep 4, 2026	20.40	20.57	20.35	20.44	20.44	0.15%	1,587,109
Sep 3, 2026	20.45	20.62	20.30	20.41	20.41	-0.39%	1,682,349
Sep 2, 2026	20.84	20.88	20.47	20.49	20.49	-1.87%	1,701,118
Sep 1, 2026	20.80	20.95	20.73	20.88	20.88	0.68%	1,586,926
Aug 31, 2026	21.00	21.07	20.64	20.74	20.74	-1.61%	1,462,875
Aug 28, 2026	21.16	21.27	21.06	21.08	21.08	-0.89%	1,384,448
Aug 27, 2026	21.12	21.33	20.96	21.27	21.27	0.09%	2,263,338
Aug 26, 2026	20.81	21.46	20.81	21.25	21.25	1.48%	2,990,398
Aug 25, 2026	20.55	20.95	20.45	20.94	20.94	1.85%	2,191,845
Aug 24, 2026	20.70	20.96	20.44	20.56	20.56	-0.58%	2,966,650
Aug 21, 2026	21.39	21.49	20.66	20.68	20.68	-3.99%	5,305,228
Aug 20, 2026	21.70	22.30	21.10	21.54	21.54	7.22%	10,205,617
Aug 19, 2026	20.39	20.46	20.00	20.09	20.09	-1.71%	1,832,851
Aug 18, 2026	20.60	20.79	20.39	20.44	20.44	-1.11%	1,318,620
Aug 17, 2026	20.80	20.97	20.41	20.67	20.67	-0.91%	1,969,331
Aug 14, 2026	20.74	21.04	20.65	20.86	20.86	0.14%	2,012,099
Aug 13, 2026	20.66	21.08	20.46	20.83	20.83	0.73%	3,110,979
Aug 12, 2026	20.76	20.93	20.64	20.68	20.68	-0.72%	1,625,547
Aug 11, 2026	20.62	21.10	20.52	20.83	20.83	0.82%	2,898,507
Aug 10, 2026	20.58	20.86	20.52	20.66	20.66	0.49%	2,592,515
Aug 7, 2026	19.96	20.61	19.89	20.56	20.56	2.85%	3,390,815
Aug 6, 2026	20.07	20.11	19.81	19.99	19.99	-0.40%	1,557,542