SHA:688778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.28	43.57	42.85	43.33	43.33	0.35%	3,156,391
Sep 22, 2026	43.24	44.47	43.09	43.18	43.18	-0.96%	6,114,313
Sep 21, 2026	44.96	45.23	43.06	43.60	43.60	-3.58%	7,049,999
Sep 18, 2026	44.76	45.50	44.50	45.22	45.22	1.92%	3,988,543
Sep 17, 2026	44.99	45.60	44.25	44.37	44.37	-2.20%	3,885,678
Sep 16, 2026	45.19	45.80	43.81	45.37	45.37	0.42%	8,012,867
Sep 15, 2026	42.85	46.46	42.66	45.48	45.18	6.49%	10,661,940
Sep 14, 2026	42.06	43.11	41.57	42.71	42.43	1.57%	3,816,360
Sep 11, 2026	43.26	43.35	41.03	42.05	41.77	-2.80%	5,231,957
Sep 10, 2026	44.17	44.17	43.04	43.26	42.97	-1.59%	3,587,654
Sep 9, 2026	44.47	44.70	43.54	43.96	43.67	-0.99%	4,367,746
Sep 8, 2026	45.12	45.23	44.25	44.40	44.11	-1.62%	4,078,409
Sep 7, 2026	46.19	46.37	45.08	45.13	44.83	-2.17%	4,546,504
Sep 4, 2026	46.45	47.56	45.93	46.13	45.83	-0.67%	6,213,972
Sep 3, 2026	44.34	46.98	44.00	46.44	46.13	4.59%	9,671,317
Sep 2, 2026	44.92	45.35	43.54	44.40	44.11	-2.20%	7,112,152
Sep 1, 2026	45.62	46.04	45.20	45.40	45.10	-0.70%	4,122,181
Aug 31, 2026	47.00	47.29	44.61	45.72	45.42	-3.85%	9,222,563
Aug 28, 2026	47.07	48.67	46.77	47.55	47.24	1.13%	6,486,044
Aug 27, 2026	46.65	47.17	45.78	47.02	46.71	0.47%	5,034,020
Aug 26, 2026	45.79	47.90	45.51	46.80	46.49	2.83%	7,371,018
Aug 25, 2026	46.60	46.79	44.98	45.51	45.21	-2.94%	5,031,326
Aug 24, 2026	46.20	48.38	45.96	46.89	46.58	2.20%	7,921,757
Aug 21, 2026	46.21	47.23	45.20	45.88	45.58	-0.13%	5,620,731
Aug 20, 2026	47.10	47.20	45.71	45.94	45.64	-1.18%	4,938,703
Aug 19, 2026	47.70	48.45	46.34	46.49	46.18	-3.85%	4,925,755
Aug 18, 2026	49.46	49.46	48.05	48.35	48.03	-1.55%	4,189,778
Aug 17, 2026	48.23	49.16	47.71	49.11	48.79	2.29%	4,965,238
Aug 14, 2026	47.91	49.08	47.56	48.01	47.69	0.21%	4,332,349
Aug 13, 2026	48.77	49.22	47.88	47.91	47.59	-1.88%	5,082,620
Aug 12, 2026	48.35	49.85	48.04	48.83	48.51	0.99%	6,249,024
Aug 11, 2026	48.85	49.90	48.20	48.35	48.03	-1.57%	5,844,764
Aug 10, 2026	47.91	49.46	47.90	49.12	48.80	3.58%	9,173,463
Aug 7, 2026	47.15	47.68	46.22	47.42	47.11	0.66%	7,311,450
Aug 6, 2026	48.10	48.47	46.64	47.11	46.80	-1.55%	6,911,970
Aug 5, 2026	46.53	47.89	46.35	47.85	47.53	2.73%	7,043,319
Aug 4, 2026	46.20	46.93	46.01	46.58	46.27	0.87%	5,721,260
Aug 3, 2026	46.09	46.89	45.01	46.18	45.88	0.20%	5,070,484
Jul 31, 2026	47.70	47.77	45.88	46.09	45.79	-0.80%	7,583,512
Jul 30, 2026	45.80	47.06	45.45	46.46	46.15	0.28%	7,616,712
Jul 29, 2026	44.36	47.10	44.18	46.33	46.02	4.04%	8,444,250
Jul 28, 2026	44.82	45.56	44.44	44.53	44.24	-1.85%	5,180,295
Jul 27, 2026	44.15	45.58	43.81	45.37	45.07	3.58%	6,460,702
Jul 24, 2026	45.10	45.80	43.80	43.80	43.51	-3.76%	5,888,232
Jul 23, 2026	44.26	45.58	43.67	45.51	45.21	3.74%	7,396,317
Jul 22, 2026	44.30	45.01	43.71	43.87	43.58	-2.23%	5,951,918
Jul 21, 2026	43.02	45.54	42.81	44.87	44.57	4.35%	10,584,590
Jul 20, 2026	44.60	44.98	42.05	43.00	42.72	-2.58%	9,254,116
Jul 17, 2026	45.80	46.45	44.09	44.14	43.85	-4.62%	7,684,619
Jul 16, 2026	46.67	47.60	45.81	46.28	45.97	-1.09%	8,566,628