SHA:688004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	43.82	50.50	41.00	42.26	42.26	-5.25%	20,087,995
Nov 4, 2026	40.70	45.80	40.51	44.60	44.60	8.78%	11,766,339
Nov 3, 2026	39.53	43.34	39.03	41.00	41.00	0.24%	12,473,065
Nov 2, 2026	36.26	44.40	34.61	40.90	40.90	10.54%	17,553,098
Oct 30, 2026	36.71	41.36	36.37	37.00	37.00	-6.45%	8,002,803
Oct 29, 2026	38.16	40.03	37.44	39.55	39.55	1.83%	6,728,869
Oct 28, 2026	36.51	39.87	35.33	38.84	38.84	7.89%	7,895,153
Oct 27, 2026	36.48	38.41	34.63	36.00	36.00	-0.99%	6,804,279
Oct 26, 2026	38.10	40.07	35.73	36.36	36.36	-1.73%	8,700,126
Oct 23, 2026	36.22	39.34	33.56	37.00	37.00	0.14%	10,965,257
Oct 22, 2026	40.48	42.45	36.50	36.95	36.95	-4.79%	12,428,285
Oct 21, 2026	36.87	41.57	36.67	38.81	38.81	4.36%	12,349,639
Oct 20, 2026	31.00	37.19	30.48	37.19	37.19	20.01%	10,278,764
Oct 19, 2026	32.21	33.74	30.99	30.99	30.99	-6.18%	8,633,477
Oct 16, 2026	34.40	34.48	32.57	33.03	33.03	-2.13%	8,699,392
Oct 15, 2026	38.03	38.03	33.61	33.75	33.75	-9.49%	11,915,957
Oct 14, 2026	41.35	42.35	37.29	37.29	37.29	-12.73%	15,138,296
Oct 13, 2026	36.62	44.70	36.13	42.73	42.73	14.71%	22,601,511
Oct 12, 2026	31.35	37.25	30.52	37.25	37.25	20.01%	11,962,095
Oct 9, 2026	28.95	31.58	27.41	31.04	31.04	5.94%	8,844,228
Oct 8, 2026	30.00	30.67	28.91	29.30	29.30	-2.17%	8,074,518
Sep 30, 2026	31.61	31.67	29.20	29.95	29.95	-3.51%	8,397,485
Sep 29, 2026	30.64	31.80	29.52	31.04	31.04	1.24%	7,975,400
Sep 28, 2026	32.50	32.64	28.68	30.66	30.66	-7.48%	10,935,125
Sep 24, 2026	33.13	34.08	31.84	33.14	33.14	-1.07%	10,134,479
Sep 23, 2026	34.70	34.95	33.01	33.50	33.50	-3.57%	12,271,875
Sep 22, 2026	33.60	36.46	32.34	34.74	34.74	2.39%	16,344,923
Sep 21, 2026	35.00	35.20	31.50	33.93	33.93	-3.80%	15,076,358
Sep 18, 2026	38.35	38.70	34.70	35.27	35.27	-4.93%	14,413,881
Sep 17, 2026	34.29	37.49	33.40	37.10	37.10	12.90%	19,091,159
Sep 16, 2026	28.97	32.86	28.60	32.86	32.86	20.01%	22,660,720
Sep 15, 2026	27.38	27.38	26.38	27.38	27.38	19.98%	12,576,399
Sep 14, 2026	22.82	22.82	22.82	22.82	22.82	19.98%	1,408,993
Sep 11, 2026	19.75	20.02	18.60	19.02	19.02	-5.04%	3,407,346
Sep 10, 2026	20.59	20.78	19.88	20.03	20.03	-3.33%	2,099,660
Sep 9, 2026	21.49	21.49	20.69	20.72	20.72	-3.72%	1,904,303
Sep 8, 2026	21.42	21.64	21.25	21.52	21.52	-0.28%	1,620,149
Sep 7, 2026	21.83	22.26	21.47	21.58	21.58	-1.01%	1,855,018
Sep 4, 2026	21.88	22.48	21.67	21.80	21.80	-1.36%	2,165,653
Sep 3, 2026	22.66	23.00	21.95	22.10	22.10	-0.90%	1,347,718
Sep 2, 2026	23.17	23.28	22.26	22.30	22.30	-4.70%	1,687,788
Sep 1, 2026	22.40	23.55	22.01	23.40	23.40	4.00%	2,279,199
Aug 31, 2026	21.44	22.59	21.42	22.50	22.50	3.40%	2,165,091
Aug 28, 2026	21.62	22.40	21.50	21.76	21.76	-0.46%	1,503,590
Aug 27, 2026	21.66	22.15	21.43	21.86	21.86	1.20%	2,104,618
Aug 26, 2026	21.31	21.73	21.20	21.60	21.60	0.23%	1,556,024
Aug 25, 2026	21.35	21.73	20.95	21.55	21.55	1.65%	1,528,798
Aug 24, 2026	21.90	22.06	20.97	21.20	21.20	-3.24%	2,942,750
Aug 21, 2026	21.31	21.98	21.00	21.91	21.91	0.97%	1,766,003
Aug 20, 2026	21.79	22.18	21.46	21.70	21.70	0.18%	2,077,058