SHA:688015 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.35	13.82	13.30	13.55	13.55	-1.31%	2,970,742
Nov 5, 2026	13.24	13.77	13.24	13.73	13.73	2.62%	3,435,574
Nov 4, 2026	13.28	13.49	13.04	13.38	13.38	0.68%	3,141,707
Nov 3, 2026	13.04	13.44	13.03	13.29	13.29	-0.52%	4,365,983
Nov 2, 2026	13.90	13.99	12.71	13.36	13.36	-11.05%	6,941,901
Oct 30, 2026	15.45	15.82	14.95	15.02	15.02	-4.70%	1,656,615
Oct 29, 2026	16.50	16.50	15.64	15.76	15.76	-3.37%	1,151,782
Oct 28, 2026	15.67	16.56	15.67	16.31	16.31	3.95%	1,666,455
Oct 27, 2026	16.43	16.47	15.68	15.69	15.69	-3.15%	1,283,116
Oct 26, 2026	15.97	16.38	15.76	16.20	16.20	1.19%	1,386,982
Oct 23, 2026	15.60	16.08	14.97	16.01	16.01	1.52%	2,182,952
Oct 22, 2026	16.04	16.15	15.71	15.77	15.77	-1.50%	1,157,653
Oct 21, 2026	16.42	16.52	15.91	16.01	16.01	-2.26%	1,207,893
Oct 20, 2026	16.14	16.47	16.08	16.38	16.38	1.55%	1,239,436
Oct 19, 2026	16.12	16.39	15.80	16.13	16.13	0.37%	1,624,591
Oct 16, 2026	16.15	16.40	15.88	16.07	16.07	2.23%	1,416,526
Oct 15, 2026	16.05	16.18	15.72	15.72	15.72	-3.68%	1,124,322
Oct 14, 2026	16.80	16.80	16.28	16.32	16.32	-3.15%	1,200,117
Oct 13, 2026	16.68	16.98	16.24	16.85	16.85	0.96%	1,560,065
Oct 12, 2026	16.95	16.95	16.59	16.69	16.69	-0.89%	1,424,752
Oct 9, 2026	16.53	16.91	16.31	16.84	16.84	1.75%	2,116,024
Oct 8, 2026	16.71	17.26	16.41	16.55	16.55	-2.88%	2,913,578
Sep 30, 2026	16.89	17.28	16.70	17.04	17.04	1.43%	2,544,167
Sep 29, 2026	16.72	16.90	16.59	16.80	16.80	0.72%	885,384
Sep 28, 2026	16.88	17.05	16.50	16.68	16.68	-1.65%	1,143,428
Sep 24, 2026	16.90	17.07	16.65	16.96	16.96	0.77%	1,432,246
Sep 23, 2026	16.59	16.92	16.59	16.83	16.83	0.48%	1,307,336
Sep 22, 2026	16.51	16.80	16.46	16.75	16.75	1.64%	1,154,051
Sep 21, 2026	16.17	16.49	16.00	16.48	16.48	2.42%	1,397,583
Sep 18, 2026	16.05	16.27	16.04	16.09	16.09	0.69%	976,138
Sep 17, 2026	15.94	16.05	15.71	15.98	15.98	-0.62%	735,063
Sep 16, 2026	15.87	16.15	15.79	16.08	16.08	1.77%	728,838
Sep 15, 2026	16.12	16.19	15.80	15.80	15.80	-2.59%	874,790
Sep 14, 2026	15.97	16.30	15.97	16.22	16.22	0.25%	816,891
Sep 11, 2026	16.57	16.57	15.98	16.18	16.18	-1.94%	1,060,111
Sep 10, 2026	16.76	16.76	16.44	16.50	16.50	-1.26%	938,985
Sep 9, 2026	17.29	17.29	16.68	16.71	16.71	-1.59%	931,587
Sep 8, 2026	16.83	17.20	16.60	16.98	16.98	1.68%	1,386,760
Sep 7, 2026	16.99	16.99	16.51	16.70	16.70	-0.83%	1,311,156
Sep 4, 2026	16.87	17.02	16.63	16.84	16.84	0.90%	1,521,786
Sep 3, 2026	16.77	17.04	16.61	16.69	16.69	-0.65%	1,617,799
Sep 2, 2026	16.85	16.95	16.57	16.80	16.80	-0.18%	1,376,036
Sep 1, 2026	16.53	16.95	16.37	16.83	16.83	1.81%	2,361,802
Aug 31, 2026	16.33	16.68	16.10	16.53	16.53	3.18%	2,494,960
Aug 28, 2026	15.85	16.07	15.77	16.02	16.02	1.39%	1,387,315
Aug 27, 2026	16.02	16.16	15.73	15.80	15.80	-1.25%	1,396,394
Aug 26, 2026	16.00	16.36	15.77	16.00	16.00	0.44%	1,964,239
Aug 25, 2026	15.41	15.97	15.33	15.93	15.93	2.84%	1,347,124
Aug 24, 2026	15.72	15.73	15.40	15.49	15.49	-1.53%	1,068,770
Aug 21, 2026	15.74	15.75	15.42	15.73	15.73	-0.06%	933,331