SHA:688147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	54.11	54.67	52.50	52.55	52.55	-3.29%	13,211,156
Sep 25, 2025	56.56	57.03	54.34	54.34	54.34	-5.33%	19,376,581
Sep 24, 2025	50.00	59.62	49.21	57.40	57.40	15.54%	29,306,371
Sep 23, 2025	48.41	49.68	47.40	49.68	49.68	4.44%	13,098,031
Sep 22, 2025	47.30	48.59	46.71	47.57	47.57	0.83%	9,212,373
Sep 19, 2025	46.78	49.61	46.78	47.18	47.18	0.30%	13,240,141
Sep 18, 2025	48.92	50.16	46.05	47.04	47.04	-3.65%	16,667,508
Sep 17, 2025	47.05	50.99	47.00	48.82	48.82	3.02%	17,541,709
Sep 16, 2025	47.69	48.30	46.18	47.39	47.39	-1.25%	11,697,360
Sep 15, 2025	45.00	50.77	44.05	47.99	47.99	8.28%	19,839,504
Sep 12, 2025	45.13	45.54	43.73	44.32	44.32	-1.79%	11,034,462
Sep 11, 2025	44.12	47.35	43.03	45.13	45.13	0.27%	16,631,387
Sep 10, 2025	46.99	47.22	44.77	45.01	45.01	-2.11%	15,022,439
Sep 9, 2025	46.09	48.75	45.09	45.98	45.98	-0.24%	25,482,342
Sep 8, 2025	38.83	46.09	38.77	46.09	46.09	19.99%	20,833,322
Sep 5, 2025	37.66	38.75	37.32	38.41	38.41	2.43%	8,746,188
Sep 4, 2025	39.43	40.06	36.63	37.50	37.50	-3.99%	10,954,359
Sep 3, 2025	40.70	40.98	38.82	39.06	39.06	-4.43%	9,732,244
Sep 2, 2025	44.00	45.14	39.90	40.87	40.87	-9.04%	14,571,383
Sep 1, 2025	43.01	45.30	41.83	44.93	44.93	5.99%	12,576,824
Aug 29, 2025	45.92	45.92	41.58	42.39	42.39	-4.40%	14,086,535
Aug 28, 2025	39.60	45.68	38.81	44.34	44.34	11.30%	15,899,302
Aug 27, 2025	39.50	42.18	39.40	39.84	39.84	0.20%	12,748,626
Aug 26, 2025	38.92	40.46	38.42	39.76	39.76	2.08%	10,190,641
Aug 25, 2025	39.52	40.43	38.38	38.95	38.95	0.08%	11,800,013
Aug 22, 2025	37.65	39.39	37.47	38.92	38.92	3.35%	11,065,501
Aug 21, 2025	37.65	38.77	37.13	37.66	37.66	-0.87%	9,823,205
Aug 20, 2025	37.72	38.09	36.53	37.99	37.99	1.71%	9,329,090
Aug 19, 2025	38.10	38.38	37.03	37.35	37.35	-1.71%	9,982,798
Aug 18, 2025	34.66	39.00	34.45	38.00	38.00	10.14%	18,294,233
Aug 15, 2025	34.00	34.78	33.97	34.50	34.50	1.11%	7,223,826
Aug 14, 2025	34.45	35.42	33.85	34.12	34.12	-1.10%	8,893,976
Aug 13, 2025	34.50	35.00	33.94	34.50	34.50	-0.06%	6,165,429
Aug 12, 2025	34.61	34.97	34.18	34.52	34.52	-0.40%	5,923,299
Aug 11, 2025	33.02	35.34	33.01	34.66	34.66	4.37%	10,297,185
Aug 8, 2025	33.35	33.89	32.71	33.21	33.21	-1.42%	6,130,494
Aug 7, 2025	34.16	34.17	33.32	33.69	33.69	-1.61%	7,071,698
Aug 6, 2025	33.70	34.25	33.01	34.24	34.24	-1.38%	11,015,559
Aug 5, 2025	34.07	35.00	33.50	34.72	34.72	2.78%	10,078,040
Aug 4, 2025	33.71	33.94	33.21	33.78	33.78	1.90%	7,339,663
Aug 1, 2025	32.83	34.50	32.73	33.15	33.15	0.97%	7,240,237
Jul 31, 2025	33.86	34.47	32.69	32.83	32.83	-3.04%	7,546,021
Jul 30, 2025	33.50	34.54	33.11	33.86	33.86	0.09%	7,117,876
Jul 29, 2025	32.55	34.27	32.55	33.83	33.83	3.42%	7,718,205
Jul 28, 2025	33.10	33.77	32.53	32.71	32.71	-1.21%	7,360,016
Jul 25, 2025	32.16	33.33	31.57	33.11	33.11	2.86%	7,064,994
Jul 24, 2025	32.44	32.69	31.95	32.19	32.19	-0.19%	6,217,116
Jul 23, 2025	31.18	32.65	31.02	32.25	32.25	3.46%	8,157,191
Jul 22, 2025	31.18	31.47	30.94	31.17	31.17	-0.19%	3,282,605
Jul 21, 2025	31.17	31.70	31.15	31.23	31.23	0.10%	3,380,474