SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	34.11	34.17	33.68	33.81	33.81	-0.35%	2,867,155
Oct 24, 2025	34.16	34.56	33.87	33.93	33.93	-0.38%	3,507,736
Oct 23, 2025	34.18	34.21	33.50	34.06	34.06	-0.50%	2,953,284
Oct 22, 2025	33.97	34.74	33.53	34.23	34.23	0.65%	4,480,841
Oct 21, 2025	34.07	34.25	33.71	34.01	34.01	-0.15%	3,701,033
Oct 20, 2025	33.67	34.32	33.40	34.06	34.06	2.59%	5,174,947
Oct 17, 2025	33.40	34.30	33.08	33.20	33.20	-0.57%	5,536,187
Oct 16, 2025	32.89	34.89	32.70	33.39	33.39	2.83%	7,954,608
Oct 15, 2025	32.70	32.80	32.34	32.47	32.47	-0.31%	1,972,535
Oct 14, 2025	33.25	33.38	32.48	32.57	32.57	-1.60%	2,661,348
Oct 13, 2025	32.75	33.20	32.55	33.10	33.10	-0.09%	2,908,089
Oct 10, 2025	33.50	33.55	33.09	33.13	33.13	-1.05%	2,284,007
Oct 9, 2025	32.64	33.58	32.64	33.48	33.48	2.57%	3,384,139
Sep 30, 2025	32.25	32.68	32.25	32.64	32.64	0.65%	2,275,774
Sep 29, 2025	32.18	32.60	31.70	32.43	32.43	0.62%	2,387,211
Sep 26, 2025	32.85	32.85	32.19	32.23	32.23	-1.92%	1,797,076
Sep 25, 2025	32.45	33.18	32.45	32.86	32.86	1.08%	2,103,907
Sep 24, 2025	31.99	32.58	31.82	32.51	32.51	1.59%	1,918,760
Sep 23, 2025	32.50	32.87	31.50	32.00	32.00	-1.90%	3,561,177
Sep 22, 2025	32.74	32.95	32.36	32.62	32.62	0.09%	2,237,460
Sep 19, 2025	32.45	32.84	32.40	32.59	32.59	0.25%	2,369,440
Sep 18, 2025	33.16	33.36	32.30	32.51	32.51	-1.87%	3,877,141
Sep 17, 2025	33.21	33.28	32.92	33.13	33.13	0.06%	1,876,943
Sep 16, 2025	33.39	33.50	32.94	33.11	33.11	-0.57%	2,062,271
Sep 15, 2025	33.17	33.77	32.77	33.30	33.30	0.39%	4,065,862
Sep 12, 2025	33.45	33.45	33.11	33.17	33.17	-0.90%	2,361,551
Sep 11, 2025	33.08	33.48	32.71	33.47	33.47	1.55%	3,648,134
Sep 10, 2025	32.82	33.21	32.74	32.96	32.96	0.43%	2,366,344
Sep 9, 2025	33.42	33.55	32.64	32.82	32.82	-2.03%	3,370,035
Sep 8, 2025	32.65	33.52	32.58	33.50	33.50	2.95%	4,454,032
Sep 5, 2025	32.37	32.71	32.02	32.54	32.54	0.87%	3,160,340
Sep 4, 2025	32.55	32.75	32.00	32.26	32.26	-0.83%	3,476,828
Sep 3, 2025	32.83	33.09	32.45	32.53	32.53	-0.70%	2,695,029
Sep 2, 2025	32.98	33.26	32.40	32.76	32.76	-0.67%	3,652,429
Sep 1, 2025	33.00	33.29	32.78	32.98	32.98	-0.06%	3,865,976
Aug 29, 2025	32.87	33.33	32.81	33.00	33.00	0.58%	3,745,935
Aug 28, 2025	33.07	33.46	32.30	32.81	32.81	-1.14%	6,233,714
Aug 27, 2025	34.31	34.39	33.19	33.19	33.19	-5.39%	9,858,396
Aug 26, 2025	35.50	35.50	34.65	35.08	35.08	-0.90%	3,819,571
Aug 25, 2025	35.29	35.66	34.89	35.40	35.40	0.88%	4,481,147
Aug 22, 2025	34.68	35.09	34.60	35.09	35.09	0.78%	3,208,528
Aug 21, 2025	34.88	35.31	34.54	34.82	34.82	-0.26%	2,985,280
Aug 20, 2025	34.91	34.96	34.24	34.91	34.91	-0.26%	4,111,121
Aug 19, 2025	35.71	35.95	34.92	35.00	35.00	-1.85%	3,672,938
Aug 18, 2025	34.85	36.09	34.77	35.66	35.66	2.38%	6,066,084
Aug 15, 2025	34.17	35.12	34.11	34.83	34.83	1.69%	4,092,752
Aug 14, 2025	35.49	35.52	34.10	34.25	34.25	-3.22%	5,682,122
Aug 13, 2025	35.28	35.43	34.60	35.39	35.39	0.31%	5,078,105
Aug 12, 2025	34.45	36.79	34.33	35.28	35.28	2.77%	6,956,669
Aug 11, 2025	33.46	34.56	33.29	34.33	34.33	2.85%	4,371,124