SHA:688093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.20	18.77	18.06	18.61	18.61	-2.36%	1,130,200
Nov 5, 2026	18.80	19.32	18.69	19.06	19.06	0.69%	2,106,062
Nov 4, 2026	18.42	19.02	18.01	18.93	18.93	3.73%	2,143,632
Nov 3, 2026	18.27	18.98	18.01	18.25	18.25	-1.08%	1,926,539
Nov 2, 2026	17.50	18.48	17.01	18.45	18.45	6.65%	2,827,772
Oct 30, 2026	17.60	18.18	17.30	17.30	17.30	-3.24%	2,466,372
Oct 29, 2026	18.75	18.90	17.83	17.88	17.88	-5.65%	2,126,800
Oct 28, 2026	18.35	19.28	18.21	18.95	18.95	2.99%	3,138,697
Oct 27, 2026	19.27	19.66	18.38	18.40	18.40	-4.07%	2,017,370
Oct 26, 2026	19.80	19.94	19.11	19.18	19.18	-3.28%	1,894,168
Oct 23, 2026	19.51	20.13	18.73	19.83	19.83	0.66%	2,238,578
Oct 22, 2026	20.38	20.47	19.70	19.70	19.70	-2.57%	1,081,899
Oct 21, 2026	20.02	20.31	19.69	20.22	20.22	1.40%	1,523,926
Oct 20, 2026	19.90	20.15	19.48	19.94	19.94	2.20%	1,491,701
Oct 19, 2026	19.03	19.62	18.69	19.51	19.51	2.25%	1,649,000
Oct 16, 2026	19.59	19.59	18.89	19.08	19.08	-	1,494,719
Oct 15, 2026	19.55	19.70	19.03	19.08	19.08	-3.64%	1,929,109
Oct 14, 2026	20.61	20.83	19.52	19.80	19.80	-4.62%	2,065,317
Oct 13, 2026	20.60	20.97	20.11	20.76	20.76	-0.19%	1,341,634
Oct 12, 2026	21.04	21.29	20.53	20.80	20.80	-0.38%	1,050,482
Oct 9, 2026	21.20	21.33	20.34	20.88	20.88	-1.51%	1,789,093
Oct 8, 2026	22.02	22.05	21.12	21.20	21.20	-3.85%	1,715,552
Sep 30, 2026	22.25	22.46	21.93	22.05	22.05	-0.85%	942,774
Sep 29, 2026	21.99	22.36	21.84	22.24	22.24	1.18%	1,099,659
Sep 28, 2026	23.30	23.30	21.92	21.98	21.98	-5.62%	2,111,564
Sep 24, 2026	23.73	24.10	23.22	23.29	23.29	-2.72%	1,931,769
Sep 23, 2026	23.19	24.17	22.93	23.94	23.94	3.15%	2,675,724
Sep 22, 2026	22.80	23.85	22.65	23.21	23.21	3.11%	2,871,101
Sep 21, 2026	22.80	22.80	22.44	22.51	22.51	-0.79%	1,544,557
Sep 18, 2026	22.62	22.79	22.43	22.69	22.69	1.25%	1,399,430
Sep 17, 2026	22.62	22.77	22.21	22.41	22.41	-0.40%	1,229,774
Sep 16, 2026	22.64	22.67	21.82	22.50	22.50	1.90%	1,791,289
Sep 15, 2026	22.30	22.65	21.99	22.08	22.08	-1.65%	1,572,331
Sep 14, 2026	21.08	22.78	20.85	22.45	22.45	6.50%	3,693,459
Sep 11, 2026	21.33	21.43	20.70	21.08	21.08	-1.72%	1,696,875
Sep 10, 2026	21.60	21.77	21.38	21.45	21.45	-1.79%	1,134,985
Sep 9, 2026	21.75	21.92	21.53	21.84	21.84	0.78%	1,373,508
Sep 8, 2026	21.60	21.94	21.23	21.67	21.67	-0.37%	1,674,856
Sep 7, 2026	21.54	21.91	21.31	21.75	21.75	1.49%	2,103,223
Sep 4, 2026	21.80	21.97	21.34	21.43	21.43	-0.74%	1,604,500
Sep 3, 2026	21.85	22.05	21.53	21.59	21.59	-0.96%	1,508,530
Sep 2, 2026	22.09	22.15	21.73	21.80	21.80	-1.93%	1,217,736
Sep 1, 2026	22.38	22.47	22.03	22.23	22.23	-0.45%	2,120,498
Aug 31, 2026	21.65	22.56	21.62	22.33	22.33	2.20%	3,198,759
Aug 28, 2026	21.36	22.26	21.26	21.85	21.85	2.39%	3,337,882
Aug 27, 2026	20.92	21.44	20.86	21.34	21.34	2.01%	3,134,953
Aug 26, 2026	21.10	21.45	20.84	20.92	20.92	-2.74%	4,694,119
Aug 25, 2026	21.98	21.98	20.03	21.51	21.51	-13.55%	9,236,241
Aug 24, 2026	25.58	25.58	24.49	24.88	24.88	-1.82%	1,370,667
Aug 21, 2026	25.09	25.70	24.77	25.34	25.34	0.04%	1,590,696