SHA:688816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	46.38	47.57	45.94	46.26	46.26	0.24%	273,630
Sep 29, 2026	45.83	46.54	45.80	46.15	46.15	0.33%	183,241
Sep 28, 2026	47.77	47.88	45.96	46.00	46.00	-2.91%	353,505
Sep 24, 2026	48.44	48.65	47.32	47.38	47.38	-2.19%	265,490
Sep 23, 2026	48.08	48.98	47.70	48.44	48.44	1.23%	347,206
Sep 22, 2026	48.83	48.83	47.81	47.85	47.85	-0.66%	254,953
Sep 21, 2026	47.95	48.40	47.75	48.17	48.17	-0.04%	364,328
Sep 18, 2026	46.46	48.65	46.06	48.19	48.19	4.90%	637,589
Sep 17, 2026	45.55	45.98	45.40	45.94	45.94	0.37%	231,149
Sep 16, 2026	45.33	45.99	44.88	45.77	45.77	0.48%	219,110
Sep 15, 2026	45.38	46.10	45.38	45.55	45.55	-0.39%	163,832
Sep 14, 2026	44.66	46.38	44.66	45.73	45.73	1.13%	295,332
Sep 11, 2026	46.55	46.60	45.11	45.22	45.22	-2.86%	315,420
Sep 10, 2026	47.30	47.34	46.40	46.55	46.55	-1.88%	272,509
Sep 9, 2026	48.01	48.48	47.02	47.44	47.44	-1.23%	226,208
Sep 8, 2026	48.68	48.68	47.94	48.03	48.03	-0.48%	319,775
Sep 7, 2026	47.91	48.65	47.91	48.26	48.26	-0.04%	284,941
Sep 4, 2026	48.53	49.22	48.08	48.28	48.28	0.21%	387,290
Sep 3, 2026	49.00	49.27	48.13	48.18	48.18	-1.41%	341,372
Sep 2, 2026	49.51	49.99	48.81	48.87	48.87	-2.94%	555,528
Sep 1, 2026	48.03	52.08	48.02	50.35	50.35	5.03%	1,088,277
Aug 31, 2026	47.03	48.07	46.88	47.94	47.94	-1.52%	488,438
Aug 28, 2026	48.95	49.12	48.41	48.68	48.68	-	309,228
Aug 27, 2026	48.17	49.00	47.97	48.68	48.68	0.97%	331,865
Aug 26, 2026	48.18	48.79	47.84	48.21	48.21	0.06%	236,778
Aug 25, 2026	47.10	48.33	46.90	48.18	48.18	2.47%	262,264
Aug 24, 2026	48.10	48.60	46.72	47.02	47.02	-2.25%	291,602
Aug 21, 2026	48.85	48.98	47.92	48.10	48.10	-1.03%	248,833
Aug 20, 2026	48.48	48.96	48.13	48.60	48.60	1.23%	322,934
Aug 19, 2026	50.47	50.47	47.90	48.01	48.01	-5.49%	649,156
Aug 18, 2026	50.76	50.87	50.10	50.80	50.80	0.04%	393,845
Aug 17, 2026	50.12	50.95	50.06	50.78	50.78	0.85%	467,054
Aug 14, 2026	50.16	50.49	49.48	50.35	50.35	0.92%	578,337
Aug 13, 2026	50.69	51.47	49.89	49.89	49.89	-2.54%	653,676
Aug 12, 2026	51.89	51.99	51.03	51.19	51.19	-2.16%	900,289
Aug 11, 2026	48.98	52.32	48.78	52.32	52.32	3.44%	1,676,151
Aug 10, 2026	50.66	50.95	49.84	50.58	50.58	-0.18%	296,220
Aug 7, 2026	50.10	50.76	49.81	50.67	50.67	0.98%	453,155
Aug 6, 2026	50.97	51.22	49.60	50.18	50.18	-2.03%	363,709
Aug 5, 2026	50.10	51.97	50.06	51.22	51.22	1.45%	481,190
Aug 4, 2026	50.45	50.57	49.81	50.49	50.49	0.92%	348,326
Aug 3, 2026	49.82	50.36	49.30	50.03	50.03	-0.12%	374,383
Jul 31, 2026	48.03	51.80	47.55	50.09	50.09	5.23%	802,772
Jul 30, 2026	47.00	47.98	46.51	47.60	47.60	0.80%	625,298
Jul 29, 2026	46.92	47.40	46.23	47.22	47.22	1.22%	318,008
Jul 28, 2026	46.69	47.70	46.48	46.65	46.65	-0.55%	352,906
Jul 27, 2026	45.60	47.20	45.60	46.91	46.91	1.96%	326,130
Jul 24, 2026	45.77	47.15	45.77	46.01	46.01	-2.89%	281,688
Jul 23, 2026	46.34	47.90	46.03	47.38	47.38	2.22%	407,598
Jul 22, 2026	46.41	46.77	45.31	46.35	46.35	-0.11%	361,022