SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	47.80	48.98	47.12	48.80	48.80	5.13%	1,138,774
Nov 21, 2025	47.30	47.87	46.18	46.42	46.42	-2.40%	756,015
Nov 20, 2025	47.90	48.33	47.50	47.56	47.56	-0.85%	484,390
Nov 19, 2025	47.50	48.46	47.30	47.97	47.97	0.36%	951,932
Nov 18, 2025	48.44	48.92	47.44	47.80	47.80	-2.31%	948,629
Nov 17, 2025	48.88	49.87	48.15	48.93	48.93	0.66%	1,058,552
Nov 14, 2025	49.99	50.09	48.60	48.61	48.61	-2.97%	1,034,791
Nov 13, 2025	49.50	51.15	49.40	50.10	50.10	0.50%	813,248
Nov 12, 2025	51.18	51.60	48.76	49.85	49.85	-3.60%	1,771,101
Nov 11, 2025	51.56	55.10	51.20	51.71	51.71	1.08%	2,007,931
Nov 10, 2025	51.16	52.20	50.80	51.16	51.16	-0.95%	644,641
Nov 7, 2025	50.75	51.97	50.58	51.65	51.65	-0.77%	709,466
Nov 6, 2025	52.23	52.90	51.52	52.05	52.05	-0.34%	954,829
Nov 5, 2025	51.93	53.50	51.32	52.23	52.23	0.64%	1,009,472
Nov 4, 2025	51.27	52.58	51.15	51.90	51.90	0.12%	1,088,246
Nov 3, 2025	53.03	53.20	50.74	51.84	51.84	-1.59%	1,131,224
Oct 31, 2025	51.60	53.75	51.60	52.68	52.68	1.44%	1,367,734
Oct 30, 2025	52.53	53.10	51.57	51.93	51.93	-1.22%	1,362,054
Oct 29, 2025	54.02	54.50	52.12	52.57	52.57	-0.81%	1,360,930
Oct 28, 2025	53.09	55.39	52.66	53.00	53.00	-0.19%	2,383,874
Oct 27, 2025	49.81	53.50	49.81	53.10	53.10	7.49%	2,715,513
Oct 24, 2025	47.06	51.27	47.06	49.40	49.40	-1.85%	1,785,226
Oct 23, 2025	49.14	50.50	48.50	50.33	50.33	1.57%	753,658
Oct 22, 2025	50.35	50.99	49.42	49.55	49.55	-1.45%	763,667
Oct 21, 2025	49.60	50.37	49.11	50.28	50.28	1.37%	775,506
Oct 20, 2025	48.81	50.74	48.81	49.60	49.60	2.69%	1,068,791
Oct 17, 2025	50.43	51.30	48.20	48.30	48.30	-4.70%	1,330,882
Oct 16, 2025	51.87	51.99	50.14	50.68	50.68	-0.45%	1,055,099
Oct 15, 2025	51.72	51.72	49.86	50.91	50.91	-1.22%	1,302,757
Oct 14, 2025	54.50	55.44	51.13	51.54	51.54	-5.76%	1,737,972
Oct 13, 2025	51.29	54.94	50.91	54.69	54.69	3.15%	1,734,691
Oct 10, 2025	54.73	54.73	52.58	53.02	53.02	-3.21%	1,495,628
Oct 9, 2025	54.10	56.20	53.27	54.78	54.78	1.22%	1,502,572
Sep 30, 2025	52.24	55.15	52.21	54.12	54.12	2.81%	1,596,942
Sep 29, 2025	53.39	53.59	51.88	52.64	52.64	-3.15%	1,703,950
Sep 26, 2025	54.23	57.00	53.30	54.35	54.35	-0.33%	2,357,478
Sep 25, 2025	55.11	56.84	54.25	54.53	54.53	-4.50%	2,613,024
Sep 24, 2025	52.76	57.57	51.70	57.10	57.10	8.06%	2,980,245
Sep 23, 2025	54.00	54.48	51.30	52.84	52.84	-2.87%	1,688,494
Sep 22, 2025	52.30	54.90	51.83	54.40	54.40	5.88%	2,561,051
Sep 19, 2025	51.13	53.20	50.80	51.38	51.38	0.35%	1,275,369
Sep 18, 2025	51.63	53.51	50.70	51.20	51.20	-1.52%	1,583,824
Sep 17, 2025	50.90	52.75	50.71	51.99	51.99	2.14%	1,237,585
Sep 16, 2025	51.50	51.74	50.17	50.90	50.90	-1.59%	1,767,041
Sep 15, 2025	52.55	53.40	51.38	51.72	51.72	-2.25%	1,788,512
Sep 12, 2025	51.74	53.60	51.20	52.91	52.91	1.99%	1,504,987
Sep 11, 2025	52.20	52.20	50.84	51.88	51.88	0.02%	1,622,991
Sep 10, 2025	51.77	52.83	51.02	51.87	51.87	0.19%	890,984
Sep 9, 2025	54.90	54.92	51.55	51.77	51.77	-5.56%	1,686,302
Sep 8, 2025	53.42	55.09	52.80	54.82	54.82	2.64%	1,818,212