SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	32.73	33.21	31.59	32.80	32.80	0.21%	679,148
Oct 30, 2026	33.37	34.29	32.70	32.73	32.73	-4.16%	873,046
Oct 29, 2026	33.76	35.89	33.61	34.15	34.15	-0.38%	956,156
Oct 28, 2026	33.37	34.65	32.31	34.28	34.28	3.07%	799,476
Oct 27, 2026	36.00	36.14	33.26	33.26	33.26	-7.09%	901,938
Oct 26, 2026	36.68	37.39	35.60	35.80	35.80	-2.45%	673,554
Oct 23, 2026	35.20	36.78	34.07	36.70	36.70	2.29%	938,779
Oct 22, 2026	36.80	37.47	35.88	35.88	35.88	-2.50%	562,423
Oct 21, 2026	36.68	37.88	36.50	36.80	36.80	2.19%	845,469
Oct 20, 2026	34.99	36.50	34.64	36.01	36.01	2.27%	727,485
Oct 19, 2026	35.66	35.81	33.67	35.21	35.21	-2.73%	908,698
Oct 16, 2026	36.45	37.07	35.80	36.20	36.20	0.06%	713,024
Oct 15, 2026	36.03	36.88	36.03	36.18	36.18	-2.79%	454,676
Oct 14, 2026	37.75	38.28	37.18	37.22	37.22	-1.40%	280,687
Oct 13, 2026	37.51	37.88	36.60	37.75	37.75	-0.42%	376,353
Oct 12, 2026	38.00	38.15	37.34	37.91	37.91	-0.37%	402,691
Oct 9, 2026	38.48	38.48	36.58	38.05	38.05	-1.30%	801,590
Oct 8, 2026	39.10	39.77	38.39	38.55	38.55	-2.13%	599,407
Sep 30, 2026	39.39	39.88	39.22	39.39	39.39	-	432,055
Sep 29, 2026	37.98	39.79	37.98	39.39	39.39	3.82%	564,926
Sep 28, 2026	38.90	39.48	37.67	37.94	37.94	-2.92%	548,860
Sep 24, 2026	39.80	40.20	39.05	39.08	39.08	-1.81%	541,546
Sep 23, 2026	40.05	40.21	39.50	39.80	39.80	-0.62%	434,708
Sep 22, 2026	39.93	40.27	39.49	40.05	40.05	0.33%	659,936
Sep 21, 2026	40.23	40.59	39.52	39.92	39.92	-0.77%	722,403
Sep 18, 2026	38.76	40.31	38.69	40.23	40.23	4.22%	813,615
Sep 17, 2026	39.10	39.10	37.78	38.60	38.60	-0.41%	573,248
Sep 16, 2026	38.14	39.39	38.08	38.76	38.76	1.44%	529,116
Sep 15, 2026	38.85	38.85	38.03	38.21	38.21	-1.04%	341,079
Sep 14, 2026	38.38	39.48	38.00	38.61	38.61	0.60%	518,793
Sep 11, 2026	37.80	38.79	37.08	38.38	38.38	1.40%	770,249
Sep 10, 2026	38.08	38.26	37.77	37.85	37.85	-1.33%	524,727
Sep 9, 2026	39.02	39.28	38.10	38.36	38.36	-1.69%	560,166
Sep 8, 2026	39.34	39.55	38.70	39.02	39.02	-0.91%	401,940
Sep 7, 2026	38.80	39.49	38.52	39.38	39.38	1.76%	436,787
Sep 4, 2026	39.20	39.80	38.60	38.70	38.70	-1.28%	647,839
Sep 3, 2026	39.83	40.27	38.30	39.20	39.20	-1.58%	768,355
Sep 2, 2026	39.30	40.15	39.30	39.83	39.83	-0.15%	599,146
Sep 1, 2026	39.78	40.44	39.10	39.89	39.89	0.86%	831,944
Aug 31, 2026	37.30	39.91	36.91	39.55	39.55	5.64%	1,202,649
Aug 28, 2026	37.62	37.62	36.88	37.44	37.44	-0.05%	506,676
Aug 27, 2026	36.10	37.83	36.10	37.46	37.46	3.77%	868,664
Aug 26, 2026	36.20	36.65	35.80	36.10	36.10	-0.36%	438,649
Aug 25, 2026	34.29	36.65	34.29	36.23	36.23	4.38%	664,493
Aug 24, 2026	35.48	36.15	34.49	34.71	34.71	-0.43%	978,494
Aug 21, 2026	33.77	35.00	33.38	34.86	34.86	3.44%	556,256
Aug 20, 2026	33.37	33.99	33.22	33.70	33.70	1.51%	622,997
Aug 19, 2026	35.70	35.70	33.20	33.20	33.20	-4.76%	763,117
Aug 18, 2026	35.10	35.16	34.53	34.86	34.86	-0.68%	301,224
Aug 17, 2026	34.01	35.12	34.01	35.10	35.10	2.27%	402,204