SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	43.92	44.30	43.28	43.99	43.99	-0.11%	6,216,938
Nov 10, 2026	44.80	44.86	43.95	44.04	44.04	-0.36%	6,548,880
Nov 9, 2026	43.75	45.15	43.75	44.20	44.20	2.20%	9,674,889
Nov 6, 2026	42.40	44.46	42.30	43.25	43.25	-1.14%	9,526,332
Nov 5, 2026	43.00	44.30	42.96	43.75	43.75	0.14%	11,953,402
Nov 4, 2026	42.30	43.96	41.30	43.69	43.69	2.92%	13,480,769
Nov 3, 2026	41.34	42.94	40.41	42.45	42.45	2.19%	12,280,875
Nov 2, 2026	41.44	42.48	39.61	41.54	41.54	0.10%	14,847,170
Oct 30, 2026	46.60	47.98	41.03	41.50	41.50	-17.97%	27,467,150
Oct 29, 2026	52.55	52.57	50.59	50.59	50.59	-4.69%	12,663,217
Oct 28, 2026	52.62	53.83	51.58	53.08	53.08	0.91%	11,874,275
Oct 27, 2026	55.50	56.34	52.44	52.60	52.60	-5.40%	14,352,720
Oct 26, 2026	56.32	57.30	55.00	55.60	55.60	-2.27%	14,497,831
Oct 23, 2026	54.03	57.76	52.83	56.89	56.89	2.50%	18,582,387
Oct 22, 2026	55.00	57.15	54.32	55.70	55.50	0.54%	17,732,468
Oct 21, 2026	55.06	56.42	54.69	55.40	55.20	-	11,117,314
Oct 20, 2026	54.63	55.68	54.25	55.40	55.20	0.40%	10,250,699
Oct 19, 2026	52.30	55.80	52.18	55.18	54.98	4.11%	14,006,899
Oct 16, 2026	52.33	54.39	51.88	53.00	52.81	1.40%	10,543,794
Oct 15, 2026	51.00	53.20	50.57	52.27	52.08	-0.61%	12,103,734
Oct 14, 2026	54.52	54.79	52.53	52.59	52.40	-4.59%	11,906,362
Oct 13, 2026	53.45	55.69	52.53	55.12	54.92	1.19%	15,086,248
Oct 12, 2026	54.00	56.42	53.44	54.47	54.27	-0.57%	16,354,712
Oct 9, 2026	52.10	54.85	51.86	54.78	54.58	4.90%	19,080,292
Oct 8, 2026	52.15	53.49	51.81	52.22	52.03	0.54%	11,436,679
Sep 30, 2026	52.11	52.20	51.68	51.94	51.75	-0.35%	6,244,785
Sep 29, 2026	49.40	52.40	49.34	52.12	51.93	5.42%	12,971,145
Sep 28, 2026	51.11	51.24	49.38	49.44	49.26	-3.68%	8,060,829
Sep 24, 2026	52.20	52.50	51.33	51.33	51.15	-2.77%	8,439,541
Sep 23, 2026	50.60	52.88	50.10	52.79	52.60	3.63%	13,856,526
Sep 22, 2026	50.83	51.50	50.78	50.94	50.76	0.41%	7,781,457
Sep 21, 2026	50.05	51.16	49.78	50.73	50.55	1.38%	8,047,329
Sep 18, 2026	49.81	50.18	49.62	50.04	49.86	1.21%	6,784,213
Sep 17, 2026	50.34	50.87	49.43	49.44	49.26	-2.00%	7,169,432
Sep 16, 2026	50.21	50.64	49.57	50.45	50.27	0.10%	6,720,835
Sep 15, 2026	51.20	51.35	50.38	50.40	50.22	-1.56%	7,574,548
Sep 14, 2026	51.02	51.90	50.68	51.20	51.02	-0.72%	9,961,258
Sep 11, 2026	49.31	52.20	47.96	51.57	51.38	3.31%	19,272,348
Sep 10, 2026	50.50	50.68	49.77	49.92	49.74	-1.60%	6,895,782
Sep 9, 2026	49.01	50.88	48.83	50.73	50.55	3.53%	13,514,585
Sep 8, 2026	49.16	49.54	48.82	49.00	48.82	-0.28%	4,872,166
Sep 7, 2026	49.60	49.86	48.93	49.14	48.96	-0.69%	5,804,868
Sep 4, 2026	49.29	50.30	49.23	49.48	49.30	0.69%	7,605,726
Sep 3, 2026	49.50	49.76	48.86	49.14	48.96	-0.49%	5,002,721
Sep 2, 2026	49.36	49.66	48.61	49.38	49.20	-0.60%	6,092,199
Sep 1, 2026	49.80	50.08	49.39	49.68	49.50	-0.56%	5,736,694
Aug 31, 2026	49.42	49.96	48.81	49.96	49.78	0.10%	6,536,278
Aug 28, 2026	50.20	50.47	49.80	49.91	49.73	-0.80%	6,556,471
Aug 27, 2026	48.98	50.45	48.40	50.31	50.13	1.17%	10,027,850
Aug 26, 2026	49.00	50.78	49.00	49.73	49.55	2.96%	11,211,728