SHA:688805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.90	39.85	38.80	38.83	38.83	0.86%	867,652
Sep 29, 2026	38.55	38.94	38.28	38.50	38.50	-0.23%	518,453
Sep 28, 2026	39.70	40.27	37.85	38.59	38.59	-3.21%	1,049,692
Sep 24, 2026	41.18	41.18	39.87	39.87	39.87	-3.18%	971,781
Sep 23, 2026	40.57	41.80	40.21	41.18	41.18	1.50%	1,245,023
Sep 22, 2026	40.42	40.87	40.02	40.57	40.57	1.91%	1,166,994
Sep 21, 2026	40.08	40.84	39.48	39.81	39.81	-0.67%	1,509,378
Sep 18, 2026	39.30	40.50	39.30	40.08	40.08	2.69%	1,092,243
Sep 17, 2026	39.60	39.78	38.91	39.03	39.03	-1.31%	625,384
Sep 16, 2026	38.64	39.78	38.37	39.55	39.55	2.36%	845,088
Sep 15, 2026	38.40	39.00	38.10	38.64	38.64	-0.03%	479,110
Sep 14, 2026	38.20	39.46	37.58	38.65	38.65	1.31%	785,133
Sep 11, 2026	38.50	38.79	37.40	38.15	38.15	-1.47%	897,930
Sep 10, 2026	40.04	40.06	38.31	38.72	38.72	-3.32%	990,204
Sep 9, 2026	41.13	41.55	39.93	40.05	40.05	-3.14%	1,075,907
Sep 8, 2026	41.81	41.81	41.01	41.35	41.35	-1.34%	846,863
Sep 7, 2026	41.49	42.05	40.96	41.91	41.91	1.26%	1,033,454
Sep 4, 2026	42.00	42.65	41.23	41.39	41.39	-1.80%	1,148,973
Sep 3, 2026	43.49	43.50	42.00	42.15	42.15	-2.29%	1,441,088
Sep 2, 2026	42.85	43.50	41.42	43.14	43.14	0.35%	1,817,568
Sep 1, 2026	40.92	43.54	40.91	42.99	42.99	4.34%	2,604,461
Aug 31, 2026	40.61	42.09	40.53	41.20	41.20	-0.79%	1,650,060
Aug 28, 2026	42.30	43.10	41.52	41.53	41.53	-2.47%	1,923,311
Aug 27, 2026	41.00	43.31	40.92	42.58	42.58	0.95%	3,319,154
Aug 26, 2026	39.50	42.86	39.50	42.18	42.18	9.42%	3,686,034
Aug 25, 2026	38.88	39.38	37.77	38.55	38.55	-3.14%	1,565,280
Aug 24, 2026	38.61	40.00	37.54	39.80	39.80	3.70%	1,448,470
Aug 21, 2026	39.08	39.50	38.10	38.38	38.38	-3.45%	983,028
Aug 20, 2026	38.99	40.33	38.60	39.75	39.75	3.70%	1,354,396
Aug 19, 2026	40.51	40.67	38.12	38.33	38.33	-6.28%	1,299,661
Aug 18, 2026	41.10	41.10	39.90	40.90	40.90	-0.34%	1,076,593
Aug 17, 2026	40.38	41.05	39.60	41.04	41.04	1.68%	1,596,350
Aug 14, 2026	40.84	40.85	39.80	40.36	40.36	0.22%	885,899
Aug 13, 2026	41.00	42.08	40.26	40.27	40.27	-2.49%	1,466,894
Aug 12, 2026	41.48	42.27	41.22	41.30	41.30	-1.17%	1,141,566
Aug 11, 2026	40.62	42.76	39.79	41.79	41.79	2.93%	2,006,363
Aug 10, 2026	41.28	41.61	40.03	40.60	40.60	-1.79%	1,176,216
Aug 7, 2026	40.51	41.36	39.65	41.34	41.34	1.77%	1,175,775
Aug 6, 2026	41.08	41.62	40.34	40.62	40.62	-2.05%	973,447
Aug 5, 2026	41.00	42.09	40.61	41.47	41.47	2.14%	1,369,760
Aug 4, 2026	39.72	41.20	39.28	40.60	40.60	3.94%	1,352,764
Aug 3, 2026	39.00	39.58	38.40	39.06	39.06	-0.20%	861,371
Jul 31, 2026	38.27	39.79	38.27	39.14	39.14	4.35%	1,176,883
Jul 30, 2026	39.00	39.27	37.49	37.51	37.51	-4.02%	984,222
Jul 29, 2026	38.08	39.54	37.90	39.08	39.08	2.49%	1,021,819
Jul 28, 2026	39.20	39.95	37.78	38.13	38.13	-4.44%	1,288,704
Jul 27, 2026	40.99	40.99	39.10	39.90	39.90	-0.65%	1,502,937
Jul 24, 2026	38.25	40.98	37.63	40.16	40.16	4.77%	2,848,432
Jul 23, 2026	36.48	38.54	36.02	38.33	38.33	4.84%	1,351,532
Jul 22, 2026	36.77	38.30	36.34	36.56	36.56	-1.22%	1,336,392