SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	30.50	31.11	29.70	29.82	29.82	-2.58%	30,978,740
Nov 28, 2025	30.11	31.28	30.11	30.61	30.61	-0.03%	32,076,810
Nov 27, 2025	29.54	31.14	29.54	30.62	30.62	2.79%	39,204,620
Nov 26, 2025	30.45	30.60	29.76	29.79	29.79	-2.36%	32,398,260
Nov 25, 2025	31.08	31.39	30.45	30.51	30.51	0.03%	36,351,030
Nov 24, 2025	31.26	31.43	30.26	30.50	30.50	-0.81%	40,305,860
Nov 21, 2025	33.50	34.20	30.65	30.75	30.75	-11.99%	74,771,165
Nov 20, 2025	35.80	37.07	34.57	34.94	34.94	-1.94%	69,859,890
Nov 19, 2025	33.90	37.78	33.85	35.63	35.63	5.41%	91,177,070
Nov 18, 2025	38.00	38.78	32.98	33.80	33.80	-4.52%	114,704,700
Nov 17, 2025	33.00	35.40	33.00	35.40	35.40	20.00%	81,257,150
Nov 14, 2025	29.70	30.29	29.49	29.50	29.50	-1.86%	28,469,690
Nov 13, 2025	28.48	30.71	28.47	30.06	30.06	5.36%	53,600,770
Nov 12, 2025	29.20	29.26	27.90	28.53	28.53	-3.45%	27,480,030
Nov 11, 2025	29.33	29.93	29.20	29.55	29.55	-	28,582,880
Nov 10, 2025	29.60	30.48	28.50	29.55	29.55	1.03%	46,501,120
Nov 7, 2025	27.29	29.60	27.02	29.25	29.25	6.17%	50,103,860
Nov 6, 2025	26.88	27.94	26.75	27.55	27.55	2.65%	21,140,350
Nov 5, 2025	25.50	27.22	25.48	26.84	26.84	2.64%	23,146,230
Nov 4, 2025	26.83	27.27	25.95	26.15	26.15	-3.18%	19,480,120
Nov 3, 2025	27.50	27.87	26.32	27.01	27.01	-3.36%	31,737,410
Oct 31, 2025	26.60	29.26	26.55	27.95	27.95	5.08%	50,133,040
Oct 30, 2025	26.44	27.30	26.29	26.60	26.60	0.61%	31,259,510
Oct 29, 2025	25.80	26.55	25.75	26.44	26.44	2.05%	20,767,480
Oct 28, 2025	26.01	26.44	25.70	25.91	25.91	-0.35%	16,407,930
Oct 27, 2025	25.96	26.46	25.54	26.00	26.00	1.40%	22,193,580
Oct 24, 2025	25.56	25.83	25.32	25.64	25.64	1.02%	17,006,990
Oct 23, 2025	25.60	25.85	24.82	25.38	25.38	-0.74%	17,774,910
Oct 22, 2025	26.14	26.25	25.46	25.57	25.57	-2.59%	16,592,900
Oct 21, 2025	26.16	26.45	25.88	26.25	26.25	0.77%	17,395,340
Oct 20, 2025	25.90	27.27	25.56	26.05	26.05	-4.75%	40,887,920
Oct 17, 2025	28.01	28.97	27.28	27.35	27.35	-3.08%	20,509,190
Oct 16, 2025	28.00	29.10	27.90	28.22	28.22	-0.04%	20,736,370
Oct 15, 2025	27.87	28.38	27.51	28.23	28.23	1.29%	18,052,460
Oct 14, 2025	29.99	30.10	27.65	27.87	27.87	-5.53%	29,988,560
Oct 13, 2025	27.50	29.80	27.31	29.50	29.50	0.51%	32,854,630
Oct 10, 2025	31.99	32.40	29.14	29.35	29.35	-8.02%	47,716,740
Oct 9, 2025	32.51	34.18	31.89	31.91	31.91	-0.22%	48,752,460
Sep 30, 2025	30.00	31.99	30.00	31.98	31.98	5.37%	40,330,390
Sep 29, 2025	30.50	31.18	29.60	30.35	30.35	4.33%	55,311,260
Sep 26, 2025	28.57	29.12	27.90	29.09	29.09	1.71%	35,310,500
Sep 25, 2025	28.34	29.48	28.22	28.60	28.60	0.70%	35,389,410
Sep 24, 2025	27.43	28.64	27.15	28.40	28.40	2.53%	34,725,610
Sep 23, 2025	27.60	28.09	26.82	27.70	27.70	0.47%	33,159,680
Sep 22, 2025	27.85	28.36	27.36	27.57	27.57	-0.29%	25,652,490
Sep 19, 2025	27.68	28.56	27.59	27.65	27.65	-0.11%	27,680,660
Sep 18, 2025	28.63	28.78	27.22	27.68	27.68	-3.96%	49,050,410
Sep 17, 2025	28.66	29.25	28.30	28.82	28.82	-0.72%	31,775,300
Sep 16, 2025	29.45	29.90	28.18	29.03	29.03	-0.65%	44,257,760
Sep 15, 2025	30.00	31.70	29.12	29.22	29.22	-0.98%	56,321,530