SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	25.60	26.28	25.30	25.56	25.56	-4.88%	12,465,361
Nov 5, 2026	26.42	27.77	26.21	26.87	26.87	-0.59%	15,612,201
Nov 4, 2026	24.48	27.20	23.95	27.03	27.03	10.10%	24,891,136
Nov 3, 2026	26.02	26.40	24.50	24.55	24.55	-6.55%	14,842,284
Nov 2, 2026	26.60	26.98	24.66	26.27	26.27	-	20,265,309
Oct 30, 2026	26.74	28.30	25.81	26.27	26.27	-3.45%	22,563,269
Oct 29, 2026	26.24	28.83	26.03	27.21	27.21	2.80%	29,949,606
Oct 28, 2026	24.24	26.88	23.95	26.47	26.47	10.75%	17,348,536
Oct 27, 2026	25.10	25.66	23.90	23.90	23.90	-4.70%	6,834,413
Oct 26, 2026	25.53	25.88	24.95	25.08	25.08	-2.30%	7,152,785
Oct 23, 2026	24.99	25.79	23.24	25.67	25.67	1.50%	12,694,947
Oct 22, 2026	26.32	26.71	25.25	25.29	25.29	-3.77%	8,352,072
Oct 21, 2026	25.91	26.62	25.90	26.28	26.28	2.06%	7,569,675
Oct 20, 2026	24.67	26.23	24.62	25.75	25.75	3.66%	10,182,261
Oct 19, 2026	25.50	25.66	24.11	24.84	24.84	-2.40%	8,506,701
Oct 16, 2026	25.11	26.55	24.80	25.45	25.45	3.20%	11,436,086
Oct 15, 2026	25.30	25.72	24.58	24.66	24.66	-5.37%	9,755,736
Oct 14, 2026	26.39	26.87	26.01	26.06	26.06	-2.03%	6,230,994
Oct 13, 2026	26.00	26.98	25.00	26.60	26.60	1.18%	9,931,358
Oct 12, 2026	27.00	27.24	26.10	26.29	26.29	-3.24%	7,620,000
Oct 9, 2026	28.34	28.34	25.90	27.17	27.17	-4.43%	14,933,763
Oct 8, 2026	28.58	29.57	28.10	28.43	28.43	-1.04%	8,786,284
Sep 30, 2026	29.30	29.47	28.67	28.73	28.73	-1.41%	6,001,998
Sep 29, 2026	29.10	29.81	29.05	29.14	29.14	-0.95%	5,960,825
Sep 28, 2026	30.87	30.97	29.05	29.42	29.42	-4.79%	9,508,444
Sep 24, 2026	31.45	31.96	30.88	30.90	30.90	-2.15%	8,258,282
Sep 23, 2026	32.27	32.27	31.14	31.58	31.58	-1.74%	9,744,337
Sep 22, 2026	31.51	33.44	31.34	32.14	32.14	2.85%	18,827,963
Sep 21, 2026	31.38	31.93	30.91	31.25	31.25	-0.79%	10,129,257
Sep 18, 2026	31.10	31.65	31.00	31.50	31.50	2.47%	10,297,175
Sep 17, 2026	31.11	31.98	30.70	30.74	30.74	-2.16%	8,221,870
Sep 16, 2026	31.20	31.76	30.73	31.42	31.42	1.52%	9,040,480
Sep 15, 2026	30.56	31.26	30.55	30.95	30.95	1.01%	7,157,554
Sep 14, 2026	30.20	30.74	29.91	30.64	30.64	-0.49%	7,239,550
Sep 11, 2026	31.00	31.31	30.00	30.79	30.79	-1.72%	10,350,578
Sep 10, 2026	31.19	31.76	30.77	31.33	31.33	-0.35%	7,625,718
Sep 9, 2026	31.55	32.05	31.21	31.44	31.44	-0.19%	8,387,761
Sep 8, 2026	32.50	32.58	31.40	31.50	31.50	-3.02%	12,231,442
Sep 7, 2026	30.59	32.65	30.41	32.48	32.48	5.94%	16,744,270
Sep 4, 2026	31.87	32.17	30.37	30.66	30.66	-2.29%	11,665,298
Sep 3, 2026	31.80	31.98	31.00	31.38	31.38	-0.41%	7,755,764
Sep 2, 2026	31.60	32.10	31.28	31.51	31.51	-1.65%	7,968,867
Sep 1, 2026	32.93	32.95	31.79	32.04	32.04	-2.91%	9,872,610
Aug 31, 2026	31.31	33.05	31.22	33.00	33.00	2.58%	11,166,389
Aug 28, 2026	32.80	33.20	32.10	32.17	32.17	-2.28%	11,304,374
Aug 27, 2026	32.01	33.25	31.82	32.92	32.92	2.27%	12,297,031
Aug 26, 2026	32.58	32.99	31.99	32.19	32.19	-0.65%	11,611,606
Aug 25, 2026	31.33	32.68	31.23	32.40	32.40	1.50%	13,112,768
Aug 24, 2026	33.60	33.82	31.47	31.92	31.92	-6.56%	21,654,410
Aug 21, 2026	33.14	35.10	33.14	34.16	34.16	3.20%	23,065,870