SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	50.45	51.50	49.74	50.36	50.36	-0.96%	1,854,593
Aug 5, 2026	49.63	51.25	49.45	50.85	50.85	1.09%	2,392,032
Aug 4, 2026	49.08	50.98	49.00	50.30	50.30	1.45%	2,245,195
Aug 3, 2026	47.30	49.79	47.27	49.58	49.58	5.87%	3,446,875
Jul 31, 2026	46.81	47.88	46.43	46.83	46.83	1.89%	1,908,581
Jul 30, 2026	47.12	47.74	45.61	45.96	45.96	-2.44%	1,831,781
Jul 29, 2026	46.43	47.20	45.51	47.11	47.11	2.24%	1,843,905
Jul 28, 2026	45.80	47.10	45.40	46.08	46.08	-0.43%	1,715,122
Jul 27, 2026	43.37	46.50	43.37	46.28	46.28	3.14%	1,615,832
Jul 24, 2026	45.83	47.11	44.86	44.87	44.87	-3.94%	1,360,644
Jul 23, 2026	44.83	46.72	44.42	46.71	46.71	3.92%	1,834,055
Jul 22, 2026	44.62	45.76	44.40	44.95	44.95	-1.96%	1,639,263