SHA:688032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	65.93	67.22	64.16	64.23	64.23	-2.89%	602,754
Oct 26, 2026	65.16	66.30	64.83	66.14	66.14	0.69%	595,072
Oct 23, 2026	63.88	65.69	62.23	65.69	65.69	1.66%	772,814
Oct 22, 2026	64.84	65.48	64.15	64.62	64.62	0.45%	548,651
Oct 21, 2026	64.72	65.38	64.16	64.33	64.33	-1.41%	380,862
Oct 20, 2026	65.30	66.18	64.40	65.25	65.25	-0.20%	534,227
Oct 19, 2026	63.70	65.50	63.17	65.38	65.38	2.64%	759,343
Oct 16, 2026	63.98	64.83	62.99	63.70	63.70	0.65%	807,949
Oct 15, 2026	64.42	64.56	62.79	63.29	63.29	-2.99%	660,154
Oct 14, 2026	67.00	67.42	65.20	65.24	65.24	-2.68%	651,719
Oct 13, 2026	68.01	68.57	66.02	67.04	67.04	-2.63%	901,974
Oct 12, 2026	68.30	69.83	67.70	68.85	68.85	1.09%	822,239
Oct 9, 2026	66.66	68.98	66.66	68.11	68.11	1.13%	831,716
Oct 8, 2026	68.00	68.63	66.91	67.35	67.35	-0.33%	578,379
Sep 30, 2026	67.60	68.05	66.79	67.57	67.57	0.49%	459,222
Sep 29, 2026	66.00	67.46	65.90	67.24	67.24	1.23%	457,461
Sep 28, 2026	68.13	69.19	65.66	66.42	66.42	-3.36%	1,036,598
Sep 24, 2026	70.68	70.68	68.50	68.73	68.73	-2.27%	406,620
Sep 23, 2026	69.92	71.12	69.45	70.33	70.33	0.59%	603,659
Sep 22, 2026	70.20	71.07	69.70	69.92	69.92	-0.14%	527,092
Sep 21, 2026	69.31	70.17	69.31	70.02	70.02	0.59%	452,879
Sep 18, 2026	68.06	69.80	68.06	69.61	69.61	2.65%	551,340
Sep 17, 2026	68.26	68.55	67.41	67.81	67.81	-1.22%	497,087
Sep 16, 2026	67.85	68.85	67.00	68.65	68.65	1.06%	556,652
Sep 15, 2026	68.25	68.98	67.92	67.93	67.93	-0.93%	398,798
Sep 14, 2026	69.08	69.99	68.21	68.57	68.57	-1.48%	566,977
Sep 11, 2026	69.43	69.88	67.30	69.60	69.60	-0.61%	1,309,221
Sep 10, 2026	70.91	71.40	69.36	70.03	70.03	-1.67%	955,008
Sep 9, 2026	71.96	71.98	70.66	71.22	71.22	-0.61%	817,722
Sep 8, 2026	71.40	71.98	71.25	71.66	71.66	-0.01%	519,415
Sep 7, 2026	71.50	72.23	71.30	71.67	71.67	0.32%	723,945
Sep 4, 2026	70.95	72.39	70.95	71.44	71.44	0.59%	910,995
Sep 3, 2026	70.51	71.61	70.51	71.02	71.02	0.06%	640,571
Sep 2, 2026	71.10	72.32	69.94	70.98	70.98	-1.22%	1,344,970
Sep 1, 2026	70.85	72.14	70.85	71.86	71.86	0.88%	956,932
Aug 31, 2026	75.07	75.10	70.33	71.23	71.23	-6.42%	2,609,785
Aug 28, 2026	74.70	76.40	74.23	76.12	76.12	1.85%	917,580
Aug 27, 2026	74.05	74.80	72.65	74.74	74.74	0.08%	1,133,424
Aug 26, 2026	73.84	75.75	73.84	74.68	74.68	0.65%	720,656
Aug 25, 2026	73.89	74.42	72.44	74.20	74.20	0.42%	844,588
Aug 24, 2026	76.32	77.76	73.23	73.89	73.89	-2.13%	1,177,213
Aug 21, 2026	75.70	76.76	75.21	75.50	75.50	-0.26%	722,494
Aug 20, 2026	75.20	76.27	75.05	75.70	75.70	1.12%	744,207
Aug 19, 2026	77.30	77.58	74.47	74.86	74.86	-3.66%	985,202
Aug 18, 2026	78.47	78.50	77.11	77.70	77.70	-1.27%	759,600
Aug 17, 2026	77.79	78.79	77.00	78.70	78.70	1.20%	733,694
Aug 14, 2026	78.40	79.49	77.77	77.77	77.77	-0.84%	656,323
Aug 13, 2026	80.10	80.86	78.41	78.43	78.43	-2.39%	967,729
Aug 12, 2026	79.01	81.77	79.01	80.35	80.35	0.68%	1,049,257
Aug 11, 2026	79.15	80.47	78.15	79.81	79.81	0.83%	1,051,519