SHA:688032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	97.28	99.28	96.63	97.68	97.68	0.13%	554,965
Dec 3, 2025	97.88	98.46	97.26	97.55	97.55	-0.65%	391,919
Dec 2, 2025	99.33	99.40	98.00	98.19	98.19	-1.15%	454,219
Dec 1, 2025	99.63	100.21	99.19	99.33	99.33	0.57%	524,935
Nov 28, 2025	97.70	99.43	97.70	98.77	98.77	0.85%	554,182
Nov 27, 2025	97.80	99.28	97.23	97.94	97.94	-0.50%	742,357
Nov 26, 2025	98.94	99.66	97.71	98.43	98.43	-2.44%	1,093,357
Nov 25, 2025	100.67	102.14	100.00	100.89	100.89	0.52%	670,869
Nov 24, 2025	101.14	101.14	99.46	100.37	100.37	0.09%	664,778
Nov 21, 2025	103.95	104.73	100.08	100.28	100.28	-5.03%	1,227,317
Nov 20, 2025	108.29	109.29	105.05	105.59	105.59	-2.26%	974,462
Nov 19, 2025	110.50	111.50	107.02	108.03	108.03	-2.24%	1,207,034
Nov 18, 2025	113.82	114.99	109.86	110.50	110.50	-3.53%	1,482,630
Nov 17, 2025	115.62	115.99	113.00	114.54	114.54	-1.52%	1,741,384
Nov 14, 2025	113.00	119.60	112.60	116.31	116.31	1.66%	2,942,453
Nov 13, 2025	111.42	116.00	111.40	114.41	114.41	3.04%	1,777,371
Nov 12, 2025	114.55	115.95	109.90	111.03	111.03	-3.24%	1,609,869
Nov 11, 2025	111.90	117.98	111.90	114.75	114.75	2.91%	2,554,145
Nov 10, 2025	112.22	113.75	111.05	111.50	111.50	-0.21%	1,417,635
Nov 7, 2025	109.66	112.40	108.50	111.74	111.74	1.58%	1,548,931
Nov 6, 2025	110.80	112.50	109.60	110.00	110.00	-0.05%	1,403,352
Nov 5, 2025	105.80	111.27	105.69	110.05	110.05	2.76%	1,731,650
Nov 4, 2025	108.00	109.18	106.20	107.09	107.09	-1.52%	814,025
Nov 3, 2025	107.82	108.95	105.09	108.74	108.74	1.51%	1,315,473
Oct 31, 2025	105.70	109.01	105.70	107.12	107.12	0.51%	1,186,799
Oct 30, 2025	106.83	107.91	105.02	106.58	106.58	-1.96%	1,600,826
Oct 29, 2025	105.08	109.33	104.77	108.71	108.71	3.56%	1,449,280
Oct 28, 2025	106.30	106.31	104.83	104.97	104.97	-1.19%	682,695
Oct 27, 2025	107.47	107.64	105.88	106.23	106.23	-0.36%	762,865
Oct 24, 2025	106.00	107.48	105.58	106.61	106.61	0.99%	651,260
Oct 23, 2025	105.47	105.73	103.58	105.57	105.57	0.07%	695,885
Oct 22, 2025	106.20	106.80	105.40	105.50	105.50	-1.38%	637,948
Oct 21, 2025	107.30	108.41	105.98	106.98	106.98	-0.06%	690,931
Oct 20, 2025	107.58	108.56	106.51	107.04	107.04	-0.03%	761,371
Oct 17, 2025	111.20	111.93	105.81	107.07	107.07	-3.92%	1,636,329
Oct 16, 2025	113.00	113.52	110.82	111.44	111.44	-1.73%	967,913
Oct 15, 2025	113.98	114.98	110.28	113.40	113.40	1.02%	1,537,051
Oct 14, 2025	111.97	120.01	110.54	112.25	112.25	1.95%	2,653,090
Oct 13, 2025	108.00	110.88	107.99	110.10	110.10	-2.18%	1,419,867
Oct 10, 2025	118.08	118.66	111.90	112.55	112.55	-4.71%	2,061,445
Oct 9, 2025	118.95	119.60	116.00	118.11	118.11	-0.45%	2,128,737
Sep 30, 2025	114.12	121.00	114.03	118.64	118.64	3.39%	2,737,540
Sep 29, 2025	112.36	116.01	112.36	114.75	114.75	2.11%	1,769,982
Sep 26, 2025	110.71	113.49	110.23	112.38	112.38	0.58%	1,206,168
Sep 25, 2025	110.85	113.20	110.50	111.73	111.73	0.07%	1,163,011
Sep 24, 2025	108.35	111.67	108.01	111.65	111.65	2.62%	1,186,050
Sep 23, 2025	109.84	111.65	106.60	108.80	108.80	-0.96%	1,150,094
Sep 22, 2025	110.65	111.39	108.66	109.85	109.85	-1.16%	824,434
Sep 19, 2025	111.99	113.00	110.13	111.14	111.14	-0.46%	1,099,510
Sep 18, 2025	114.60	115.28	110.51	111.65	111.65	-2.57%	1,737,461