SHA:688739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	20.27	20.27	19.98	20.07	20.07	-0.94%	1,757,174
Aug 4, 2026	20.26	20.33	20.09	20.26	20.26	0.30%	1,715,004
Aug 3, 2026	19.83	20.22	19.83	20.20	20.20	1.05%	1,680,270
Jul 31, 2026	19.76	20.04	19.76	19.99	19.99	1.27%	1,874,282
Jul 30, 2026	19.69	20.03	19.62	19.74	19.74	-0.10%	1,728,640
Jul 29, 2026	19.50	19.82	19.50	19.76	19.76	1.75%	1,773,785
Jul 28, 2026	19.52	19.72	19.42	19.42	19.42	-1.07%	1,168,072
Jul 27, 2026	19.00	19.66	18.97	19.63	19.63	1.92%	1,737,904
Jul 24, 2026	19.75	19.78	19.25	19.26	19.26	-2.63%	1,231,416
Jul 23, 2026	19.70	19.84	19.57	19.78	19.78	0.41%	1,280,512
Jul 22, 2026	19.88	20.08	19.62	19.70	19.70	-0.86%	2,158,300