SHA:688095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	54.06	59.36	52.13	52.15	52.15	1.76%	7,248,392
Oct 29, 2026	54.50	55.59	50.90	51.25	51.25	-7.12%	3,103,740
Oct 28, 2026	55.34	56.00	53.28	55.18	55.18	1.53%	3,050,054
Oct 27, 2026	58.77	59.00	54.35	54.35	54.35	-7.52%	3,200,080
Oct 26, 2026	58.50	60.19	57.00	58.77	58.77	-0.07%	3,793,979
Oct 23, 2026	53.64	59.24	52.08	58.81	58.81	7.47%	4,703,393
Oct 22, 2026	57.00	58.30	54.68	54.72	54.72	-4.15%	2,410,711
Oct 21, 2026	57.00	58.48	56.43	57.09	57.09	-0.23%	2,748,210
Oct 20, 2026	54.15	57.60	53.60	57.22	57.22	4.89%	2,899,634
Oct 19, 2026	53.40	55.17	52.80	54.55	54.55	1.56%	2,142,698
Oct 16, 2026	55.81	56.49	53.03	53.71	53.71	-1.10%	2,253,200
Oct 15, 2026	54.17	56.46	53.57	54.31	54.31	-2.00%	2,662,409
Oct 14, 2026	55.49	56.89	54.70	55.42	55.42	-1.41%	2,208,604
Oct 13, 2026	55.05	57.00	54.01	56.21	56.21	0.27%	2,292,661
Oct 12, 2026	55.56	56.95	55.30	56.06	56.06	-0.53%	2,290,254
Oct 9, 2026	52.39	56.36	51.20	56.36	56.36	7.76%	3,309,760
Oct 8, 2026	55.27	55.56	52.00	52.30	52.30	-5.94%	2,300,841
Sep 30, 2026	57.07	57.80	55.46	55.60	55.60	-1.40%	1,399,749
Sep 29, 2026	55.88	57.30	55.22	56.39	56.39	1.62%	1,568,023
Sep 28, 2026	57.45	57.50	54.08	55.49	55.49	-3.39%	2,033,348
Sep 24, 2026	58.60	58.85	57.28	57.44	57.44	-2.18%	1,675,406
Sep 23, 2026	59.62	59.65	58.13	58.72	58.72	-1.56%	2,380,132
Sep 22, 2026	58.33	61.13	57.85	59.65	59.65	4.21%	4,615,992
Sep 21, 2026	57.56	58.84	56.90	57.24	57.24	-0.49%	3,208,253
Sep 18, 2026	57.35	58.17	56.37	57.52	57.52	1.75%	2,563,294
Sep 17, 2026	56.19	57.78	56.00	56.53	56.53	-	1,512,861
Sep 16, 2026	55.87	57.35	54.83	56.53	56.53	1.00%	1,960,311
Sep 15, 2026	58.00	58.13	55.80	55.97	55.97	-1.29%	1,870,045
Sep 14, 2026	57.13	57.16	55.70	56.70	56.70	0.16%	1,791,423
Sep 11, 2026	58.78	58.80	56.22	56.61	56.61	-3.84%	2,395,745
Sep 10, 2026	59.84	60.50	58.80	58.87	58.87	-2.36%	1,744,218
Sep 9, 2026	61.20	62.06	59.70	60.29	60.29	-2.41%	2,220,505
Sep 8, 2026	62.80	63.79	61.60	61.78	61.78	-2.82%	2,719,891
Sep 7, 2026	62.72	64.24	61.70	63.57	63.57	0.90%	3,684,492
Sep 4, 2026	63.20	65.36	62.38	63.00	63.00	1.93%	5,176,861
Sep 3, 2026	62.55	63.59	61.13	61.81	61.81	-0.08%	3,249,045
Sep 2, 2026	62.10	63.48	61.83	61.86	61.86	-2.63%	2,939,746
Sep 1, 2026	64.50	65.83	62.60	63.53	63.53	-0.16%	5,060,905
Aug 31, 2026	60.09	63.98	60.06	63.63	63.63	2.33%	6,201,186
Aug 28, 2026	60.50	65.13	59.66	62.18	62.18	7.06%	7,857,751
Aug 27, 2026	57.64	58.18	56.86	58.08	58.08	1.17%	2,201,236
Aug 26, 2026	58.13	58.40	57.05	57.41	57.41	-1.26%	1,788,753
Aug 25, 2026	56.21	58.39	55.89	58.14	58.14	1.84%	2,019,948
Aug 24, 2026	58.62	58.64	56.35	57.09	57.09	-3.32%	2,075,327
Aug 21, 2026	59.00	59.43	58.02	59.05	59.05	-1.40%	2,151,827
Aug 20, 2026	60.99	61.08	59.20	59.89	59.89	-0.56%	2,412,969
Aug 19, 2026	62.89	63.19	59.64	60.23	60.23	-6.27%	4,280,376
Aug 18, 2026	65.00	65.00	62.41	64.26	64.26	-2.19%	4,642,723
Aug 17, 2026	64.20	65.74	63.33	65.70	65.70	1.47%	4,287,920
Aug 14, 2026	65.92	67.56	63.00	64.75	64.75	-1.08%	5,613,040