SHA:688113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	33.67	33.80	31.88	31.88	31.88	-4.35%	447,356
Oct 26, 2026	33.41	33.70	32.62	33.33	33.33	-0.86%	691,736
Oct 23, 2026	32.45	33.74	30.88	33.62	33.62	2.59%	936,208
Oct 22, 2026	33.21	33.79	32.73	32.77	32.77	-1.68%	583,703
Oct 21, 2026	34.10	34.27	33.17	33.33	33.33	-1.97%	600,166
Oct 20, 2026	33.38	34.56	33.09	34.00	34.00	1.86%	598,227
Oct 19, 2026	33.69	33.74	32.25	33.38	33.38	-0.03%	816,435
Oct 16, 2026	33.61	34.36	33.25	33.39	33.39	1.06%	520,631
Oct 15, 2026	33.80	33.95	32.77	33.20	33.04	-2.24%	767,438
Oct 14, 2026	35.44	35.60	33.90	33.96	33.80	-4.18%	677,217
Oct 13, 2026	35.45	35.85	33.90	35.44	35.27	0.48%	768,776
Oct 12, 2026	36.70	36.70	35.05	35.27	35.10	-3.16%	603,378
Oct 9, 2026	36.56	36.60	34.91	36.42	36.24	-0.14%	753,004
Oct 8, 2026	36.97	37.63	36.30	36.47	36.29	-1.30%	737,702
Sep 30, 2026	37.54	37.73	36.80	36.95	36.77	-1.20%	685,914
Sep 29, 2026	37.55	37.75	37.17	37.40	37.22	-0.90%	520,835
Sep 28, 2026	37.84	37.90	37.00	37.74	37.56	-0.42%	862,871
Sep 24, 2026	38.05	38.30	37.59	37.90	37.72	-0.45%	721,675
Sep 23, 2026	36.50	38.38	36.22	38.07	37.89	4.59%	1,271,301
Sep 22, 2026	35.50	36.58	35.37	36.40	36.22	2.54%	1,077,485
Sep 21, 2026	34.84	35.54	34.84	35.50	35.33	1.98%	607,002
Sep 18, 2026	34.44	34.85	34.39	34.81	34.64	1.64%	448,196
Sep 17, 2026	34.07	34.34	33.22	34.25	34.08	1.24%	526,776
Sep 16, 2026	33.59	33.96	32.96	33.83	33.67	1.35%	523,076
Sep 15, 2026	33.82	33.91	33.23	33.38	33.22	-1.27%	409,541
Sep 14, 2026	33.20	34.19	32.77	33.81	33.65	1.08%	607,427
Sep 11, 2026	34.01	34.24	32.89	33.45	33.29	-2.34%	670,871
Sep 10, 2026	34.41	34.80	34.02	34.25	34.08	-1.24%	388,902
Sep 9, 2026	34.84	35.15	34.39	34.68	34.51	-1.73%	747,579
Sep 8, 2026	36.07	36.07	35.23	35.29	35.12	-2.14%	598,051
Sep 7, 2026	35.94	36.24	35.56	36.06	35.89	-0.06%	467,476
Sep 4, 2026	35.77	36.76	35.77	36.08	35.91	0.61%	817,383
Sep 3, 2026	36.00	36.57	35.61	35.86	35.69	-0.53%	612,255
Sep 2, 2026	36.02	36.38	35.71	36.05	35.88	-1.02%	520,918
Sep 1, 2026	36.50	36.53	35.85	36.42	36.24	0.11%	639,790
Aug 31, 2026	35.56	36.53	35.50	36.38	36.20	1.06%	751,643
Aug 28, 2026	36.11	36.25	35.51	36.00	35.83	-2.12%	1,145,949
Aug 27, 2026	36.11	36.88	36.11	36.78	36.60	0.93%	480,035
Aug 26, 2026	37.15	37.30	36.09	36.44	36.26	-1.83%	717,471
Aug 25, 2026	35.55	37.47	34.91	37.12	36.94	4.42%	844,065
Aug 24, 2026	35.79	36.33	35.40	35.55	35.38	-1.39%	625,826
Aug 21, 2026	35.50	36.08	34.93	36.05	35.88	0.36%	511,230
Aug 20, 2026	35.00	36.18	34.68	35.92	35.75	3.25%	705,868
Aug 19, 2026	35.98	36.13	34.54	34.79	34.62	-3.71%	605,780
Aug 18, 2026	36.89	36.89	35.90	36.13	35.96	-2.06%	499,554
Aug 17, 2026	35.78	36.93	35.78	36.89	36.71	2.44%	583,161
Aug 14, 2026	35.77	36.28	35.77	36.01	35.84	0.70%	418,957
Aug 13, 2026	36.35	36.99	35.76	35.76	35.59	-1.62%	491,796
Aug 12, 2026	35.88	36.66	35.88	36.35	36.17	0.50%	461,627
Aug 11, 2026	36.21	36.61	35.79	36.17	36.00	-1.01%	422,940