SHA:688811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.40	19.41	18.60	18.67	18.67	-2.86%	4,015,553
Sep 29, 2026	19.43	19.57	19.20	19.22	19.22	-1.28%	2,674,477
Sep 28, 2026	20.48	20.66	19.36	19.47	19.47	-4.93%	4,309,610
Sep 24, 2026	20.76	20.96	20.45	20.48	20.48	-1.63%	3,151,427
Sep 23, 2026	20.60	20.93	20.39	20.82	20.82	0.34%	3,824,626
Sep 22, 2026	21.09	21.37	20.69	20.75	20.75	-1.57%	5,911,593
Sep 21, 2026	20.98	21.49	20.85	21.08	21.08	0.24%	5,923,597
Sep 18, 2026	20.36	21.07	20.19	21.03	21.03	4.63%	8,556,019
Sep 17, 2026	20.60	20.88	20.06	20.10	20.10	-3.83%	7,365,705
Sep 16, 2026	20.48	21.35	20.00	20.90	20.90	5.34%	10,584,206
Sep 15, 2026	19.50	20.18	19.50	19.84	19.84	0.61%	3,711,477
Sep 14, 2026	19.32	19.92	19.18	19.72	19.72	0.92%	2,624,570
Sep 11, 2026	19.80	19.85	19.13	19.54	19.54	-1.91%	3,496,711
Sep 10, 2026	20.05	20.27	19.81	19.92	19.92	-0.90%	2,644,669
Sep 9, 2026	20.01	20.41	19.97	20.10	20.10	0.45%	3,152,927
Sep 8, 2026	20.27	20.38	19.92	20.01	20.01	-1.38%	2,938,728
Sep 7, 2026	20.12	20.41	20.01	20.29	20.29	1.15%	2,741,620
Sep 4, 2026	20.86	21.07	19.92	20.06	20.06	-2.86%	4,494,373
Sep 3, 2026	21.03	21.11	20.46	20.65	20.65	-1.24%	3,447,466
Sep 2, 2026	21.19	21.19	20.71	20.91	20.91	-1.74%	3,891,024
Sep 1, 2026	21.81	21.98	21.15	21.28	21.28	-3.18%	4,436,928
Aug 31, 2026	21.50	22.08	21.21	21.98	21.98	1.52%	4,173,479
Aug 28, 2026	21.83	22.54	21.61	21.65	21.65	-0.96%	5,256,041
Aug 27, 2026	20.91	22.08	20.91	21.86	21.86	4.54%	6,210,044
Aug 26, 2026	21.35	21.35	20.81	20.91	20.91	-0.57%	3,508,353
Aug 25, 2026	20.93	21.10	20.31	21.03	21.03	-0.28%	3,102,572
Aug 24, 2026	21.60	21.69	20.75	21.09	21.09	-1.91%	3,534,359
Aug 21, 2026	21.53	21.95	21.13	21.50	21.50	-0.37%	3,109,586
Aug 20, 2026	22.40	22.69	21.50	21.58	21.58	-2.00%	4,948,880
Aug 19, 2026	23.50	23.50	21.94	22.02	22.02	-6.10%	7,757,309
Aug 18, 2026	23.31	24.50	23.31	23.45	23.45	-0.55%	9,063,586
Aug 17, 2026	23.16	23.82	22.88	23.58	23.58	2.12%	10,474,287
Aug 14, 2026	22.49	23.15	22.22	23.09	23.09	3.96%	5,990,084
Aug 13, 2026	22.96	23.17	22.18	22.21	22.21	-1.90%	4,756,711
Aug 12, 2026	22.68	22.84	22.50	22.64	22.64	0.27%	3,679,174
Aug 11, 2026	22.81	22.97	22.50	22.58	22.58	-1.95%	4,798,363
Aug 10, 2026	23.50	23.60	22.74	23.03	23.03	-1.96%	6,513,156
Aug 7, 2026	22.95	23.70	22.60	23.49	23.49	1.34%	9,297,057
Aug 6, 2026	22.59	23.73	22.38	23.18	23.18	1.22%	9,978,296
Aug 5, 2026	21.80	23.02	21.49	22.90	22.90	5.58%	10,486,475
Aug 4, 2026	21.12	21.79	20.81	21.69	21.69	4.18%	7,492,929
Aug 3, 2026	19.90	21.23	19.81	20.82	20.82	4.62%	8,109,489
Jul 31, 2026	19.90	20.76	19.82	19.90	19.90	5.40%	9,088,352
Jul 30, 2026	20.16	20.45	18.88	18.88	18.88	-7.59%	7,295,289
Jul 29, 2026	20.00	20.58	19.70	20.43	20.43	1.54%	5,577,478
Jul 28, 2026	20.40	21.05	20.05	20.12	20.12	-3.78%	5,241,653
Jul 27, 2026	20.00	20.95	19.79	20.91	20.91	3.00%	5,061,482
Jul 24, 2026	21.22	21.55	20.22	20.30	20.30	-6.02%	5,993,428
Jul 23, 2026	21.40	21.99	21.40	21.60	21.60	-0.09%	4,982,710
Jul 22, 2026	21.73	22.16	21.21	21.62	21.62	-1.46%	7,413,178