SHA:688084 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	38.68	39.63	37.25	37.83	37.83	-3.45%	2,198,420
Nov 2, 2026	37.62	39.77	35.21	39.18	39.18	4.15%	3,619,264
Oct 30, 2026	41.22	41.95	37.61	37.62	37.62	-12.18%	5,008,014
Oct 29, 2026	42.62	45.66	42.22	42.84	42.84	-1.97%	3,752,192
Oct 28, 2026	42.04	44.53	40.78	43.70	43.70	4.75%	3,797,326
Oct 27, 2026	43.44	45.27	41.60	41.72	41.72	-6.75%	3,109,738
Oct 26, 2026	41.65	45.89	41.54	44.74	44.74	7.57%	5,061,472
Oct 23, 2026	39.31	41.79	36.83	41.59	41.59	4.34%	4,331,850
Oct 22, 2026	41.19	42.44	39.86	39.86	39.86	-3.02%	2,643,267
Oct 21, 2026	42.60	43.53	40.81	41.10	41.10	-3.72%	2,844,381
Oct 20, 2026	42.00	42.98	40.83	42.69	42.69	0.95%	3,375,910
Oct 19, 2026	40.10	42.93	39.11	42.29	42.29	6.26%	4,728,467
Oct 16, 2026	38.50	42.47	38.10	39.80	39.80	5.01%	4,122,857
Oct 15, 2026	39.00	40.19	37.56	37.90	37.90	-6.40%	2,779,394
Oct 14, 2026	37.32	40.90	37.00	40.49	40.49	7.60%	3,549,348
Oct 13, 2026	37.53	38.19	35.90	37.63	37.63	-0.76%	1,957,820
Oct 12, 2026	39.70	39.70	37.77	37.92	37.92	-4.48%	1,738,049
Oct 9, 2026	40.21	40.41	37.98	39.70	39.70	-1.29%	1,437,209
Oct 8, 2026	41.30	41.99	39.95	40.22	40.22	-2.02%	1,179,005
Sep 30, 2026	42.40	42.44	40.91	41.05	41.05	-2.49%	954,840
Sep 29, 2026	41.45	42.32	40.96	42.10	42.10	1.94%	726,816
Sep 28, 2026	42.87	42.94	40.86	41.30	41.30	-4.02%	947,712
Sep 24, 2026	44.29	44.40	43.00	43.03	43.03	-3.24%	820,057
Sep 23, 2026	44.98	44.98	43.73	44.47	44.47	-0.74%	1,139,706
Sep 22, 2026	44.47	45.14	44.03	44.80	44.80	1.01%	1,056,951
Sep 21, 2026	44.00	45.28	43.52	44.35	44.35	2.19%	1,150,361
Sep 18, 2026	43.19	43.82	43.00	43.40	43.40	1.59%	941,612
Sep 17, 2026	43.61	43.61	42.16	42.72	42.72	-1.23%	972,894
Sep 16, 2026	42.35	43.60	42.08	43.25	43.25	2.25%	947,739
Sep 15, 2026	43.80	43.80	42.28	42.30	42.30	-3.64%	1,287,339
Sep 14, 2026	45.00	46.48	43.71	43.90	43.90	-3.94%	1,897,820
Sep 11, 2026	44.40	46.43	43.88	45.70	45.70	0.86%	1,903,311
Sep 10, 2026	46.65	46.88	44.99	45.31	45.31	-2.81%	1,488,519
Sep 9, 2026	45.08	48.77	45.01	46.62	46.62	2.91%	2,157,256
Sep 8, 2026	45.63	46.39	45.02	45.30	45.30	-1.18%	1,413,488
Sep 7, 2026	47.56	47.82	45.74	45.84	45.84	-3.92%	1,762,579
Sep 4, 2026	47.74	48.99	47.33	47.71	47.71	-0.56%	2,304,075
Sep 3, 2026	48.41	48.95	46.18	47.98	47.98	0.59%	3,206,444
Sep 2, 2026	43.46	48.22	43.33	47.70	47.70	9.20%	3,652,481
Sep 1, 2026	43.61	44.18	42.88	43.68	43.68	-0.68%	1,032,699
Aug 31, 2026	43.30	44.20	42.40	43.98	43.98	2.83%	1,013,288
Aug 28, 2026	42.86	44.33	42.22	42.77	42.77	0.87%	962,202
Aug 27, 2026	41.50	42.99	40.87	42.40	42.40	0.95%	816,936
Aug 26, 2026	42.48	42.74	41.64	42.00	42.00	-1.41%	873,230
Aug 25, 2026	41.05	42.96	39.58	42.60	42.60	-0.79%	2,051,022
Aug 24, 2026	44.05	44.21	42.38	42.94	42.94	-2.52%	861,020
Aug 21, 2026	43.59	44.48	42.69	44.05	44.05	-0.16%	927,801
Aug 20, 2026	43.88	44.60	43.00	44.12	44.12	1.50%	1,153,323
Aug 19, 2026	47.00	47.00	43.23	43.47	43.47	-7.67%	1,774,699
Aug 18, 2026	46.90	47.68	46.23	47.08	47.08	0.53%	1,288,543