SHA:688789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	41.30	41.55	40.22	40.70	40.70	-1.07%	1,464,229
Sep 11, 2026	40.49	41.23	39.00	41.14	41.14	0.91%	2,703,235
Sep 10, 2026	40.83	41.00	40.26	40.77	40.77	-0.80%	1,819,922
Sep 9, 2026	42.04	42.39	40.81	41.10	41.10	-2.74%	3,111,095
Sep 8, 2026	42.53	43.19	42.26	42.26	42.26	-0.96%	972,112
Sep 7, 2026	42.65	43.32	42.33	42.67	42.67	0.40%	1,169,050
Sep 4, 2026	41.65	43.41	41.65	42.50	42.50	2.04%	3,319,948
Sep 3, 2026	42.10	42.43	41.46	41.65	41.65	-0.83%	2,031,228
Sep 2, 2026	44.80	44.82	41.90	42.00	42.00	-7.28%	3,056,053
Sep 1, 2026	44.10	45.49	43.40	45.30	45.30	2.26%	2,017,390
Aug 31, 2026	46.01	46.20	41.82	44.30	44.30	-4.28%	4,542,122
Aug 28, 2026	46.32	47.33	46.17	46.28	46.28	-0.86%	1,074,750
Aug 27, 2026	45.98	46.86	45.46	46.68	46.68	-1.23%	2,511,790
Aug 26, 2026	47.15	47.52	46.13	47.26	47.26	0.45%	1,467,556
Aug 25, 2026	45.50	47.38	45.20	47.05	47.05	3.73%	1,126,521
Aug 24, 2026	46.13	46.33	45.00	45.36	45.36	-1.88%	1,557,346
Aug 21, 2026	47.64	48.25	45.96	46.23	46.23	-3.47%	2,047,580
Aug 20, 2026	46.94	48.38	46.79	47.89	47.89	2.70%	1,749,119
Aug 19, 2026	46.33	48.50	45.86	46.63	46.63	0.11%	3,057,382
Aug 18, 2026	46.52	46.98	45.66	46.58	46.58	-0.75%	1,544,441
Aug 17, 2026	46.59	47.00	45.75	46.93	46.93	0.49%	1,495,547
Aug 14, 2026	47.01	47.66	46.50	46.70	46.70	-0.32%	891,916
Aug 13, 2026	47.15	47.44	46.45	46.85	46.85	-0.32%	1,355,212
Aug 12, 2026	47.27	47.74	46.30	47.00	47.00	0.41%	1,793,195
Aug 11, 2026	45.70	48.06	45.20	46.81	46.81	1.92%	2,359,653
Aug 10, 2026	45.28	45.93	44.87	45.93	45.93	1.86%	1,855,971
Aug 7, 2026	46.19	46.25	44.60	45.09	45.09	-2.34%	2,131,253
Aug 6, 2026	47.07	47.68	46.11	46.17	46.17	-2.80%	1,661,974
Aug 5, 2026	47.23	47.90	47.09	47.50	47.50	0.57%	1,030,547
Aug 4, 2026	48.00	48.10	47.20	47.23	47.23	-1.19%	1,185,048
Aug 3, 2026	46.35	48.03	46.13	47.80	47.80	2.95%	1,554,397
Jul 31, 2026	45.93	47.07	45.93	46.43	46.43	0.91%	1,521,962
Jul 30, 2026	45.58	47.13	45.58	46.01	46.01	-0.32%	1,465,494
Jul 29, 2026	44.21	46.50	44.01	46.16	46.16	4.55%	2,025,344
Jul 28, 2026	43.48	44.30	43.14	44.15	44.15	0.78%	1,229,727
Jul 27, 2026	43.07	44.84	43.07	43.81	43.81	0.27%	1,894,957
Jul 24, 2026	44.10	44.90	43.28	43.69	43.69	-0.93%	1,117,048
Jul 23, 2026	45.44	46.20	44.00	44.10	44.10	-3.03%	1,628,029
Jul 22, 2026	47.08	47.47	45.31	45.48	45.48	-3.25%	1,413,542
Jul 21, 2026	47.70	48.73	46.49	47.01	47.01	-1.47%	1,532,262
Jul 20, 2026	46.35	47.88	46.04	47.71	47.71	3.49%	1,814,330
Jul 17, 2026	46.77	47.73	45.19	46.10	46.10	-1.12%	2,179,608
Jul 16, 2026	45.92	46.93	45.30	46.62	46.62	1.08%	1,413,842
Jul 15, 2026	46.53	47.60	45.71	46.12	46.12	-0.35%	1,252,617
Jul 14, 2026	46.53	47.27	45.91	46.28	46.28	-1.47%	1,060,499
Jul 13, 2026	48.88	49.20	46.70	46.97	46.97	-3.93%	1,196,919
Jul 10, 2026	48.82	49.57	48.24	48.89	48.89	-0.22%	1,173,980
Jul 9, 2026	49.80	49.80	48.60	49.00	49.00	-0.63%	1,124,631
Jul 8, 2026	51.88	52.30	48.94	49.31	49.31	-5.90%	2,322,551
Jul 7, 2026	52.93	53.88	50.66	52.40	52.40	-1.78%	1,580,617