SHA:688097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	45.24	48.20	45.02	46.88	46.88	4.76%	9,064,525
Nov 6, 2026	43.94	46.70	43.94	44.75	44.75	-4.38%	8,259,878
Nov 5, 2026	45.03	48.22	43.80	46.80	46.80	0.65%	11,441,997
Nov 4, 2026	43.54	46.50	40.81	46.50	46.50	7.07%	13,448,850
Nov 3, 2026	44.45	45.20	43.06	43.43	43.43	-3.94%	7,709,643
Nov 2, 2026	44.70	46.20	42.60	45.21	45.21	2.03%	9,495,427
Oct 30, 2026	44.51	47.29	43.93	44.31	44.31	-3.23%	10,778,815
Oct 29, 2026	47.20	48.20	45.46	45.79	45.79	-5.61%	9,088,578
Oct 28, 2026	45.60	50.65	45.60	48.51	48.51	9.21%	14,921,513
Oct 27, 2026	48.50	48.88	44.30	44.42	44.42	-10.08%	13,473,525
Oct 26, 2026	48.59	51.18	47.31	49.40	49.40	-0.36%	21,214,676
Oct 23, 2026	42.37	50.00	41.60	49.58	49.58	16.28%	17,965,431
Oct 22, 2026	44.82	46.72	42.35	42.64	42.64	-4.86%	10,768,527
Oct 21, 2026	43.95	45.68	43.47	44.82	44.82	3.13%	11,463,952
Oct 20, 2026	40.82	44.75	40.05	43.46	43.46	7.52%	11,476,757
Oct 19, 2026	39.39	41.30	38.82	40.42	40.42	0.05%	7,780,272
Oct 16, 2026	38.87	41.66	38.78	40.40	40.40	9.10%	11,287,603
Oct 15, 2026	39.01	39.39	36.95	37.03	37.03	-7.91%	8,438,460
Oct 14, 2026	38.00	40.30	37.67	40.21	40.21	5.57%	8,094,047
Oct 13, 2026	37.80	38.32	36.40	38.09	38.09	-0.31%	3,997,928
Oct 12, 2026	38.43	39.11	37.90	38.21	38.21	-1.44%	3,420,583
Oct 9, 2026	39.39	39.39	37.44	38.77	38.77	-2.10%	5,732,719
Oct 8, 2026	41.59	41.94	39.06	39.60	39.60	-3.88%	5,083,169
Sep 30, 2026	42.44	42.67	41.09	41.20	41.20	-1.81%	3,039,600
Sep 29, 2026	41.60	42.44	41.31	41.96	41.96	0.33%	3,500,753
Sep 28, 2026	43.99	44.75	41.33	41.82	41.82	-6.86%	5,133,596
Sep 24, 2026	46.64	46.75	44.64	44.90	44.90	-4.26%	4,635,976
Sep 23, 2026	45.66	47.80	45.56	46.90	46.90	2.51%	5,347,566
Sep 22, 2026	45.90	46.82	45.48	45.75	45.75	0.26%	5,496,253
Sep 21, 2026	46.99	47.15	45.63	45.63	45.63	-1.91%	5,129,474
Sep 18, 2026	45.63	46.94	45.00	46.52	46.52	3.31%	7,186,908
Sep 17, 2026	45.57	46.43	44.91	45.03	45.03	-1.49%	4,091,012
Sep 16, 2026	44.71	46.10	44.06	45.71	45.71	3.18%	5,662,676
Sep 15, 2026	43.88	45.36	43.88	44.30	44.30	-0.56%	2,669,731
Sep 14, 2026	44.29	44.98	43.13	44.55	44.55	-0.38%	3,386,963
Sep 11, 2026	45.01	45.70	42.75	44.72	44.72	-1.97%	5,542,095
Sep 10, 2026	45.75	46.80	45.30	45.62	45.62	-1.36%	4,191,139
Sep 9, 2026	47.49	48.10	46.08	46.25	46.25	-1.34%	5,566,822
Sep 8, 2026	46.20	48.47	45.91	46.88	46.88	1.08%	6,797,473
Sep 7, 2026	45.20	46.96	44.43	46.38	46.38	4.51%	7,012,957
Sep 4, 2026	46.70	46.98	43.88	44.38	44.38	-3.46%	6,165,212
Sep 3, 2026	45.90	46.61	45.08	45.97	45.97	0.59%	5,355,948
Sep 2, 2026	46.27	46.27	44.86	45.70	45.70	-1.34%	5,381,510
Sep 1, 2026	49.10	49.10	46.00	46.32	46.32	-5.08%	6,527,454
Aug 31, 2026	47.26	49.35	47.09	48.80	48.80	2.28%	6,481,839
Aug 28, 2026	48.48	50.30	47.50	47.71	47.71	-1.71%	5,245,458
Aug 27, 2026	46.90	48.75	46.58	48.54	48.54	3.50%	5,559,139
Aug 26, 2026	48.80	48.90	46.50	46.90	46.90	-1.20%	5,885,688
Aug 25, 2026	48.11	48.37	45.55	47.47	47.47	-1.86%	6,425,716
Aug 24, 2026	49.10	50.35	47.30	48.37	48.37	-1.49%	8,774,631