SHA:688783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	17.48	17.99	15.30	15.84	15.84	-17.20%	161,233,053
Oct 27, 2026	20.41	20.62	19.13	19.13	19.13	-4.73%	15,401,190
Oct 26, 2026	20.55	20.87	20.05	20.08	20.08	-5.51%	16,693,704
Oct 23, 2026	20.18	21.48	19.21	21.25	21.25	2.66%	25,090,628
Oct 22, 2026	21.52	21.95	20.64	20.70	20.70	-4.70%	18,452,545
Oct 21, 2026	22.92	22.92	21.58	21.72	21.72	-4.19%	21,335,955
Oct 20, 2026	21.78	23.23	21.78	22.67	22.67	2.63%	21,787,534
Oct 19, 2026	21.75	22.35	21.10	22.09	22.09	1.56%	19,461,839
Oct 16, 2026	23.00	23.15	21.45	21.75	21.75	1.40%	21,949,816
Oct 15, 2026	21.38	21.96	21.00	21.45	21.45	-4.62%	15,487,765
Oct 14, 2026	23.13	23.66	22.40	22.49	22.49	-2.85%	11,955,491
Oct 13, 2026	22.79	23.55	21.88	23.15	23.15	-0.86%	17,098,210
Oct 12, 2026	23.88	24.25	23.08	23.35	23.35	-2.91%	12,918,035
Oct 9, 2026	25.01	25.05	22.77	24.05	24.05	-3.84%	22,078,147
Oct 8, 2026	26.98	27.56	24.88	25.01	25.01	-7.10%	21,288,294
Sep 30, 2026	27.78	28.14	26.83	26.92	26.92	-3.10%	14,692,133
Sep 29, 2026	27.56	28.54	27.51	27.78	27.78	-0.11%	16,723,782
Sep 28, 2026	28.21	29.45	27.81	27.81	27.81	-7.02%	27,690,197
Sep 24, 2026	30.95	31.77	29.59	29.91	29.91	-0.30%	40,973,719
Sep 23, 2026	29.99	30.50	29.06	30.00	30.00	0.74%	22,533,320
Sep 22, 2026	29.99	30.50	29.45	29.78	29.78	1.71%	26,038,983
Sep 21, 2026	29.90	30.06	28.95	29.28	29.28	-0.61%	20,809,857
Sep 18, 2026	28.80	30.12	28.34	29.46	29.46	5.33%	30,022,176
Sep 17, 2026	28.00	29.37	27.97	27.97	27.97	-1.79%	25,746,180
Sep 16, 2026	26.55	29.51	26.20	28.48	28.48	7.31%	36,399,571
Sep 15, 2026	26.18	26.98	25.80	26.54	26.54	1.18%	14,363,033
Sep 14, 2026	25.40	26.80	24.97	26.23	26.23	1.27%	14,075,117
Sep 11, 2026	26.00	26.27	25.16	25.90	25.90	-1.97%	14,327,174
Sep 10, 2026	26.60	26.97	26.42	26.42	26.42	-1.78%	9,479,722
Sep 9, 2026	27.45	28.08	26.78	26.90	26.90	-0.85%	15,912,814
Sep 8, 2026	28.04	28.25	27.02	27.13	27.13	-3.00%	18,360,866
Sep 7, 2026	27.79	28.23	27.51	27.97	27.97	2.23%	16,213,781
Sep 4, 2026	29.37	29.38	27.07	27.36	27.36	-4.97%	20,216,963
Sep 3, 2026	29.40	29.63	28.31	28.79	28.79	-0.48%	12,135,343
Sep 2, 2026	28.67	29.24	28.41	28.93	28.93	-1.87%	13,664,371
Sep 1, 2026	31.00	31.00	29.38	29.48	29.48	-5.12%	18,213,287
Aug 31, 2026	30.00	31.23	29.58	31.07	31.07	1.30%	21,478,740
Aug 28, 2026	31.72	32.28	30.62	30.67	30.67	-4.16%	25,074,720
Aug 27, 2026	30.82	32.18	30.14	32.00	32.00	4.54%	28,448,630
Aug 26, 2026	31.19	31.37	30.28	30.61	30.61	-1.00%	17,610,542
Aug 25, 2026	30.53	31.45	29.27	30.92	30.92	-2.18%	27,334,152
Aug 24, 2026	31.70	31.84	30.40	31.61	31.61	0.54%	25,211,117
Aug 21, 2026	31.43	32.20	30.80	31.44	31.44	-0.19%	28,412,533
Aug 20, 2026	34.48	34.95	31.13	31.50	31.50	-8.16%	50,536,549
Aug 19, 2026	34.76	37.33	34.02	34.30	34.30	-4.62%	63,607,904
Aug 18, 2026	35.11	37.90	34.90	35.96	35.96	9.63%	65,303,802
Aug 17, 2026	31.60	33.17	31.20	32.80	32.80	4.29%	28,035,432
Aug 14, 2026	31.64	31.94	30.55	31.45	31.45	1.94%	19,638,854
Aug 13, 2026	32.60	32.95	30.83	30.85	30.85	-2.62%	31,001,029
Aug 12, 2026	31.26	32.10	31.06	31.68	31.68	2.00%	20,047,849