SHA:688800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	58.11	58.80	55.91	56.18	56.18	-2.31%	6,358,981
Sep 29, 2026	56.46	58.25	55.68	57.51	57.51	2.24%	9,169,799
Sep 28, 2026	61.66	61.67	55.20	56.25	56.25	-8.76%	12,910,523
Sep 24, 2026	66.48	66.68	61.65	61.65	61.65	-7.82%	14,926,270
Sep 23, 2026	68.67	69.30	66.51	66.88	66.88	-2.59%	7,926,507
Sep 22, 2026	70.79	71.50	68.40	68.66	68.66	-1.73%	8,036,739
Sep 21, 2026	70.00	71.49	69.20	69.87	69.87	0.79%	9,109,015
Sep 18, 2026	70.12	70.50	68.51	69.32	69.32	1.05%	9,177,102
Sep 17, 2026	69.00	70.49	67.91	68.60	68.60	-1.42%	6,982,475
Sep 16, 2026	65.55	70.47	65.10	69.59	69.59	5.87%	10,698,617
Sep 15, 2026	66.01	68.10	65.51	65.73	65.73	-0.57%	7,857,412
Sep 14, 2026	65.49	67.20	64.90	66.11	66.11	-1.08%	7,596,080
Sep 11, 2026	68.05	69.20	65.66	66.83	66.83	-3.56%	11,975,146
Sep 10, 2026	67.00	71.59	66.20	69.30	69.30	2.39%	16,133,700
Sep 9, 2026	67.66	69.58	66.00	67.68	67.68	2.08%	14,633,574
Sep 8, 2026	63.99	68.13	62.50	66.30	66.30	4.41%	17,595,184
Sep 7, 2026	59.37	64.22	58.60	63.50	63.50	9.05%	15,836,143
Sep 4, 2026	60.80	63.30	57.51	58.23	58.23	-3.22%	11,219,223
Sep 3, 2026	61.00	61.41	59.22	60.17	60.17	-0.22%	8,344,557
Sep 2, 2026	60.80	61.50	59.80	60.30	60.30	-2.74%	7,448,846
Sep 1, 2026	65.32	66.50	61.60	62.00	62.00	-5.43%	11,603,060
Aug 31, 2026	63.00	66.20	63.00	65.56	65.56	1.20%	8,468,697
Aug 28, 2026	68.17	69.29	64.67	64.78	64.78	-5.36%	11,486,772
Aug 27, 2026	62.00	68.62	61.58	68.45	68.45	12.16%	20,629,173
Aug 26, 2026	62.18	62.80	59.46	61.03	61.03	-1.23%	8,906,629
Aug 25, 2026	63.56	65.85	61.65	61.79	61.79	-3.75%	13,651,016
Aug 24, 2026	63.56	65.70	61.99	64.20	64.20	1.01%	16,003,936
Aug 21, 2026	61.05	67.63	59.79	63.56	63.56	4.11%	18,561,722
Aug 20, 2026	58.30	62.18	57.31	61.05	61.05	6.16%	15,300,236
Aug 19, 2026	61.00	62.78	57.00	57.51	57.51	-9.72%	14,033,465
Aug 18, 2026	66.12	66.12	62.30	63.70	63.70	-3.31%	12,473,185
Aug 17, 2026	63.23	66.60	62.58	65.88	65.88	4.19%	16,277,038
Aug 14, 2026	63.44	63.99	61.60	63.23	63.23	2.46%	15,883,484
Aug 13, 2026	59.28	65.10	59.28	61.71	61.71	6.05%	21,396,973
Aug 12, 2026	55.01	59.58	54.75	58.19	58.19	5.42%	14,576,249
Aug 11, 2026	54.80	56.26	53.40	55.20	55.20	0.20%	10,327,209
Aug 10, 2026	57.83	58.66	54.01	55.09	55.09	-5.52%	14,770,442
Aug 7, 2026	58.59	59.50	56.08	58.31	58.31	-0.29%	24,605,620
Aug 6, 2026	52.02	59.39	51.74	58.48	58.48	9.97%	24,554,929
Aug 5, 2026	48.80	54.88	47.90	53.18	53.18	6.79%	14,522,939
Aug 4, 2026	47.70	50.31	46.83	49.80	49.80	5.96%	10,449,548
Aug 3, 2026	48.60	49.33	46.48	47.00	47.00	-3.29%	11,489,651
Jul 31, 2026	51.00	53.10	48.38	48.60	48.60	2.75%	19,303,906
Jul 30, 2026	51.50	52.08	46.90	47.30	47.30	-9.04%	13,660,146
Jul 29, 2026	53.79	54.69	49.33	52.00	52.00	-3.38%	14,362,134
Jul 28, 2026	58.46	59.48	53.01	53.82	53.82	-10.81%	11,119,982
Jul 27, 2026	60.00	61.18	58.15	60.34	60.34	1.93%	7,827,323
Jul 24, 2026	60.48	61.40	57.84	59.20	59.20	-3.24%	8,208,057
Jul 23, 2026	61.37	63.08	60.00	61.18	61.18	1.68%	10,194,952
Jul 22, 2026	59.43	62.20	59.10	60.17	60.17	0.28%	12,356,292