SHA:688018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	162.74	167.30	158.25	161.00	161.00	-0.19%	12,864,022
Nov 12, 2026	172.00	172.00	160.13	161.30	161.30	-8.00%	17,787,963
Nov 11, 2026	175.08	177.70	169.24	175.32	175.32	-0.47%	12,143,615
Nov 10, 2026	165.86	183.85	160.26	176.15	176.15	8.14%	16,295,226
Nov 9, 2026	163.00	168.44	158.00	162.89	162.89	2.06%	10,580,228
Nov 6, 2026	162.00	168.60	157.00	159.60	159.60	-2.96%	12,432,429
Nov 5, 2026	151.00	172.00	150.50	164.47	164.47	5.93%	18,566,913
Nov 4, 2026	138.06	155.33	135.00	155.26	155.26	13.58%	16,146,660
Nov 3, 2026	132.96	144.30	132.49	136.70	136.70	0.78%	10,414,284
Nov 2, 2026	133.00	139.58	128.05	135.64	135.64	3.07%	9,698,841
Oct 30, 2026	129.98	140.58	129.92	131.60	131.60	-2.10%	8,628,935
Oct 29, 2026	139.56	140.80	131.69	134.42	134.42	-5.70%	8,712,585
Oct 28, 2026	140.50	146.50	136.22	142.55	142.55	3.30%	10,907,383
Oct 27, 2026	144.53	145.51	137.97	138.00	138.00	-3.72%	9,503,613
Oct 26, 2026	151.50	152.80	142.40	143.33	143.33	-7.15%	15,502,563
Oct 23, 2026	140.33	156.24	136.31	154.36	154.36	9.20%	17,472,695
Oct 22, 2026	145.13	146.99	141.04	141.36	141.36	-3.09%	9,087,021
Oct 21, 2026	142.24	148.80	140.02	145.86	145.86	3.65%	16,679,947
Oct 20, 2026	118.98	142.42	118.03	140.72	140.72	16.86%	18,367,292
Oct 19, 2026	117.00	121.60	115.40	120.42	120.42	1.68%	7,502,844
Oct 16, 2026	124.00	126.78	117.07	118.43	118.43	-2.16%	7,762,879
Oct 15, 2026	119.05	126.80	118.07	121.05	121.05	-1.15%	12,399,388
Oct 14, 2026	114.70	124.61	112.68	122.46	122.46	14.00%	15,237,206
Oct 13, 2026	108.97	109.89	104.35	107.42	107.42	-3.83%	6,629,689
Oct 12, 2026	117.20	117.21	111.61	111.70	111.70	-4.45%	4,909,830
Oct 9, 2026	116.68	121.68	113.87	116.90	116.90	-0.64%	6,644,787
Oct 8, 2026	121.00	124.88	116.65	117.65	117.65	2.23%	10,978,745
Sep 30, 2026	116.28	118.49	114.20	115.08	115.08	-0.61%	4,390,011
Sep 29, 2026	115.52	116.99	113.27	115.79	115.79	0.08%	4,152,807
Sep 28, 2026	118.56	119.10	114.58	115.70	115.70	-2.48%	4,177,174
Sep 24, 2026	121.89	122.78	118.64	118.64	118.64	-2.94%	3,553,608
Sep 23, 2026	123.95	124.88	120.96	122.23	122.23	-1.11%	6,655,644
Sep 22, 2026	114.68	125.85	114.61	123.60	123.60	10.06%	13,012,229
Sep 21, 2026	113.00	113.17	110.68	112.30	112.30	0.17%	3,642,451
Sep 18, 2026	105.73	114.35	105.60	112.11	112.11	7.61%	7,649,055
Sep 17, 2026	103.93	105.35	103.33	104.18	104.18	-0.61%	2,495,230
Sep 16, 2026	102.37	104.96	101.53	104.82	104.82	2.16%	3,376,291
Sep 15, 2026	102.73	104.00	102.31	102.60	102.60	-0.19%	2,098,803
Sep 14, 2026	102.55	103.34	101.05	102.80	102.80	-0.82%	1,975,805
Sep 11, 2026	104.18	105.32	101.69	103.65	103.65	-1.68%	3,052,987
Sep 10, 2026	107.85	107.85	104.60	105.42	105.42	-2.73%	3,986,550
Sep 9, 2026	110.57	111.65	108.12	108.38	108.38	-2.47%	2,915,699
Sep 8, 2026	113.28	113.75	110.40	111.13	111.13	-2.35%	2,935,717
Sep 7, 2026	112.28	114.71	110.10	113.81	113.81	2.07%	4,106,253
Sep 4, 2026	117.50	118.00	110.69	111.50	111.50	-4.20%	4,870,375
Sep 3, 2026	118.80	120.50	115.45	116.39	116.39	-1.21%	3,412,761
Sep 2, 2026	123.62	123.80	117.57	117.81	117.81	-5.01%	4,770,268
Sep 1, 2026	124.99	127.17	123.90	124.02	124.02	-1.33%	5,582,124
Aug 31, 2026	114.21	126.28	114.21	125.69	125.69	8.47%	8,555,282
Aug 28, 2026	113.00	117.64	112.03	115.88	115.88	2.35%	5,048,444