SHA:688071 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	52.80	57.02	51.00	53.14	53.14	11.83%	25,646,126
Oct 23, 2026	38.16	47.52	37.60	47.52	47.52	20.00%	16,710,518
Oct 22, 2026	38.97	42.41	38.04	39.60	39.60	-1.00%	12,422,004
Oct 21, 2026	39.68	42.00	37.23	40.00	40.00	0.25%	13,101,038
Oct 20, 2026	35.75	41.00	34.98	39.90	39.90	16.33%	16,255,731
Oct 19, 2026	31.52	34.70	29.81	34.30	34.30	8.00%	4,354,943
Oct 16, 2026	31.50	33.30	30.88	31.76	31.76	3.49%	1,949,034
Oct 15, 2026	31.56	31.89	30.50	30.69	30.69	-4.81%	1,681,890
Oct 14, 2026	33.71	33.71	32.00	32.24	32.24	-4.36%	1,389,643
Oct 13, 2026	33.99	34.12	32.60	33.71	33.71	-1.49%	1,520,726
Oct 12, 2026	35.03	35.35	34.04	34.22	34.22	-3.20%	1,840,846
Oct 9, 2026	33.59	35.68	33.16	35.35	35.35	4.87%	3,332,655
Oct 8, 2026	35.06	35.70	33.27	33.71	33.71	-4.21%	1,911,291
Sep 30, 2026	36.51	36.95	35.03	35.19	35.19	-3.32%	1,930,681
Sep 29, 2026	35.97	36.78	34.78	36.40	36.40	3.23%	2,529,511
Sep 28, 2026	35.40	35.81	34.44	35.26	35.26	-1.09%	2,770,516
Sep 24, 2026	35.86	36.36	35.33	35.65	35.65	-0.28%	2,050,962
Sep 23, 2026	36.05	36.27	35.69	35.75	35.75	-0.80%	1,998,028
Sep 22, 2026	35.99	36.81	35.30	36.04	36.04	2.10%	2,973,976
Sep 21, 2026	33.66	35.59	33.44	35.30	35.30	5.09%	3,915,109
Sep 18, 2026	32.40	33.98	32.20	33.59	33.59	4.80%	2,474,171
Sep 17, 2026	32.19	32.70	31.60	32.05	32.05	0.16%	1,472,219
Sep 16, 2026	31.34	32.43	30.85	32.00	32.00	2.07%	1,685,153
Sep 15, 2026	31.66	32.28	31.35	31.35	31.35	-1.60%	801,299
Sep 14, 2026	30.80	32.18	30.16	31.86	31.86	3.88%	1,700,627
Sep 11, 2026	31.39	31.39	29.99	30.67	30.67	-2.67%	1,501,403
Sep 10, 2026	32.10	32.33	31.41	31.51	31.51	-1.75%	1,078,004
Sep 9, 2026	32.88	33.32	31.73	32.07	32.07	-1.84%	1,969,533
Sep 8, 2026	34.06	34.06	32.63	32.67	32.67	-2.65%	2,195,267
Sep 7, 2026	33.76	34.37	33.11	33.56	33.56	1.70%	1,887,998
Sep 4, 2026	34.51	34.78	32.75	33.00	33.00	-3.20%	1,880,315
Sep 3, 2026	34.49	35.00	33.45	34.09	34.09	-1.16%	1,360,264
Sep 2, 2026	34.57	35.39	34.30	34.49	34.49	-1.91%	1,663,039
Sep 1, 2026	36.00	36.40	34.75	35.16	35.16	-2.31%	2,248,101
Aug 31, 2026	33.95	36.00	33.50	35.99	35.99	7.79%	3,983,520
Aug 28, 2026	33.46	34.56	33.22	33.39	33.39	0.30%	1,842,697
Aug 27, 2026	32.28	33.35	32.28	33.29	33.29	2.15%	1,669,835
Aug 26, 2026	33.26	33.26	32.31	32.59	32.59	-0.21%	1,687,718
Aug 25, 2026	32.02	34.15	31.40	32.66	32.66	1.59%	2,487,215
Aug 24, 2026	33.36	33.72	31.50	32.15	32.15	-4.51%	2,021,211
Aug 21, 2026	32.42	34.23	32.36	33.67	33.67	2.84%	1,813,484
Aug 20, 2026	33.50	34.00	32.61	32.74	32.74	-1.65%	1,624,151
Aug 19, 2026	35.64	35.90	32.99	33.29	33.29	-9.14%	2,719,875
Aug 18, 2026	36.36	37.40	35.76	36.64	36.64	0.71%	2,856,481
Aug 17, 2026	35.69	36.42	35.22	36.38	36.38	1.06%	2,074,426
Aug 14, 2026	36.63	36.88	35.52	36.00	36.00	-1.91%	2,412,956
Aug 13, 2026	38.08	38.20	36.08	36.70	36.70	-4.13%	4,662,158
Aug 12, 2026	38.01	40.15	37.50	38.28	38.28	0.79%	5,421,756
Aug 11, 2026	36.00	38.63	35.22	37.98	37.98	5.03%	4,642,710
Aug 10, 2026	36.69	36.85	35.45	36.16	36.16	-1.20%	2,806,588