SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.75	42.31	37.92	42.12	42.12	2.11%	2,672,435
Oct 22, 2026	43.10	43.35	41.01	41.25	41.25	-3.17%	1,711,669
Oct 21, 2026	42.95	44.49	42.50	42.60	42.60	-0.84%	2,020,641
Oct 20, 2026	42.05	43.70	41.60	42.96	42.96	0.89%	2,355,726
Oct 19, 2026	40.92	45.11	40.92	42.58	42.58	4.06%	3,582,703
Oct 16, 2026	39.68	42.38	39.23	40.92	40.92	5.85%	2,523,077
Oct 15, 2026	40.00	40.34	38.38	38.66	38.66	-5.25%	2,296,862
Oct 14, 2026	42.50	42.88	40.80	40.80	40.80	-4.20%	1,648,947
Oct 13, 2026	41.80	43.24	40.10	42.59	42.59	0.92%	2,140,067
Oct 12, 2026	42.93	43.30	41.50	42.20	42.20	-1.70%	1,708,703
Oct 9, 2026	45.00	45.41	41.21	42.93	42.93	-4.66%	3,323,496
Oct 8, 2026	47.52	49.27	44.38	45.03	45.03	-5.00%	2,908,383
Sep 30, 2026	49.08	49.58	47.38	47.40	47.40	-2.91%	2,333,064
Sep 29, 2026	49.91	50.10	48.60	48.82	48.82	-1.57%	2,278,713
Sep 28, 2026	53.80	53.99	48.91	49.60	49.60	-8.57%	5,378,311
Sep 24, 2026	52.52	55.93	51.52	54.25	54.25	4.33%	8,466,735
Sep 23, 2026	47.09	53.43	46.60	52.00	52.00	10.29%	4,508,435
Sep 22, 2026	47.20	47.95	46.92	47.15	47.15	0.53%	1,009,609
Sep 21, 2026	46.59	47.25	46.02	46.90	46.90	0.99%	1,021,771
Sep 18, 2026	45.53	46.59	45.32	46.44	46.44	3.13%	1,239,993
Sep 17, 2026	45.64	46.35	44.85	45.03	45.03	-1.79%	932,555
Sep 16, 2026	44.48	46.20	43.70	45.85	45.85	3.73%	1,553,492
Sep 15, 2026	45.54	45.54	44.16	44.20	44.20	-1.30%	870,109
Sep 14, 2026	44.88	44.97	43.89	44.78	44.78	-0.69%	1,081,046
Sep 11, 2026	46.00	46.35	44.33	45.09	45.09	-2.76%	1,444,450
Sep 10, 2026	46.51	47.19	46.20	46.37	46.37	-1.19%	1,128,280
Sep 9, 2026	48.04	48.30	46.63	46.93	46.93	-0.59%	1,199,193
Sep 8, 2026	47.27	48.09	46.40	47.21	47.21	0.90%	1,163,394
Sep 7, 2026	47.20	47.32	46.22	46.79	46.79	-0.95%	1,393,462
Sep 4, 2026	47.28	48.53	46.25	47.24	47.24	-0.02%	1,177,209
Sep 3, 2026	48.08	48.12	46.61	47.25	47.25	-1.27%	923,151
Sep 2, 2026	48.42	48.42	47.20	47.86	47.86	-0.77%	1,190,663
Sep 1, 2026	48.62	48.74	47.42	48.23	48.23	-1.11%	1,114,722
Aug 31, 2026	47.91	48.81	47.36	48.77	48.77	1.44%	1,113,666
Aug 28, 2026	47.26	48.88	47.08	48.08	48.08	1.95%	1,368,485
Aug 27, 2026	47.38	47.50	45.66	47.16	47.16	-1.13%	1,796,159
Aug 26, 2026	47.01	49.35	47.01	47.70	47.70	1.94%	1,660,664
Aug 25, 2026	45.03	46.94	44.93	46.79	46.79	1.83%	995,404
Aug 24, 2026	46.81	47.98	45.26	45.95	45.95	-2.81%	1,168,361
Aug 21, 2026	46.25	47.50	45.85	47.28	47.28	1.16%	966,392
Aug 20, 2026	46.63	47.49	45.95	46.74	46.74	0.21%	1,353,126
Aug 19, 2026	50.35	50.69	46.30	46.64	46.64	-6.14%	2,500,457
Aug 18, 2026	50.93	50.95	49.02	49.69	49.69	-1.51%	1,416,786
Aug 17, 2026	49.50	50.80	48.50	50.45	50.45	2.23%	2,030,977
Aug 14, 2026	49.98	50.04	48.52	49.35	49.35	-0.48%	1,458,755
Aug 13, 2026	51.08	51.58	49.50	49.59	49.59	-2.86%	1,278,824
Aug 12, 2026	50.79	51.16	49.68	51.05	51.05	1.57%	1,247,936
Aug 11, 2026	50.80	50.96	49.05	50.26	50.26	-1.99%	1,721,247
Aug 10, 2026	51.03	51.35	49.89	51.28	51.28	0.79%	1,609,824
Aug 7, 2026	51.24	51.24	48.60	50.88	50.88	1.03%	1,760,141