SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.10	32.49	31.03	31.21	31.21	-2.59%	3,609,718
Nov 12, 2026	32.45	32.88	32.04	32.04	32.04	-1.35%	2,865,028
Nov 11, 2026	32.48	32.79	32.30	32.48	32.48	-0.22%	1,963,551
Nov 10, 2026	33.07	33.35	32.25	32.55	32.55	-1.06%	2,757,042
Nov 9, 2026	33.46	33.68	32.90	32.90	32.90	-1.44%	2,184,348
Nov 6, 2026	33.00	34.00	32.88	33.38	33.38	-1.45%	2,944,539
Nov 5, 2026	32.62	34.00	32.52	33.87	33.87	3.83%	4,329,160
Nov 4, 2026	31.06	33.01	30.89	32.62	32.62	4.72%	5,549,585
Nov 3, 2026	31.13	31.75	30.79	31.15	31.15	-0.13%	3,481,072
Nov 2, 2026	30.70	31.50	30.65	31.19	31.19	1.66%	3,723,296
Oct 30, 2026	31.64	32.40	30.60	30.68	30.68	-3.03%	4,254,878
Oct 29, 2026	32.29	32.50	31.61	31.64	31.64	-2.04%	3,091,589
Oct 28, 2026	31.70	32.90	31.19	32.30	32.30	2.18%	3,537,518
Oct 27, 2026	33.15	33.76	31.60	31.61	31.61	-5.05%	4,603,572
Oct 26, 2026	33.50	34.39	33.15	33.29	33.29	-1.51%	4,894,774
Oct 23, 2026	31.25	33.98	31.00	33.80	33.80	7.00%	6,934,098
Oct 22, 2026	32.67	32.80	31.52	31.59	31.59	-3.36%	3,054,757
Oct 21, 2026	32.65	33.12	32.45	32.69	32.69	0.74%	2,815,586
Oct 20, 2026	31.70	32.60	31.48	32.45	32.45	1.72%	2,305,984
Oct 19, 2026	31.80	32.50	31.52	31.90	31.90	-0.78%	2,801,649
Oct 16, 2026	33.07	33.56	31.86	32.15	32.15	-1.47%	3,091,049
Oct 15, 2026	33.03	33.67	32.23	32.63	32.63	-2.57%	3,686,130
Oct 14, 2026	33.79	33.95	33.26	33.49	33.49	-2.79%	2,761,090
Oct 13, 2026	34.09	34.45	32.96	34.45	34.45	0.55%	4,380,778
Oct 12, 2026	35.22	35.33	34.13	34.26	34.26	-2.48%	3,559,507
Oct 9, 2026	34.72	35.30	33.61	35.13	35.13	1.09%	5,679,797
Oct 8, 2026	35.90	36.05	34.50	34.75	34.75	-3.07%	6,037,884
Sep 30, 2026	35.19	36.24	35.15	35.85	35.85	1.88%	4,546,822
Sep 29, 2026	34.61	36.08	34.17	35.19	35.19	1.12%	4,613,480
Sep 28, 2026	34.70	35.38	34.43	34.80	34.80	0.58%	4,644,067
Sep 24, 2026	35.00	35.57	34.60	34.60	34.60	-1.34%	5,318,312
Sep 23, 2026	35.00	35.66	34.11	35.07	35.07	0.80%	5,945,702
Sep 22, 2026	34.00	35.26	33.64	34.79	34.79	1.90%	8,909,226
Sep 21, 2026	31.50	34.28	31.49	34.14	34.14	8.86%	9,640,399
Sep 18, 2026	30.78	31.80	30.78	31.36	31.36	2.35%	3,449,864
Sep 17, 2026	30.52	31.10	30.40	30.64	30.64	-0.23%	2,293,434
Sep 16, 2026	31.28	31.29	30.62	30.71	30.71	-0.32%	2,158,163
Sep 15, 2026	31.20	31.57	30.81	30.81	30.81	-1.19%	2,063,249
Sep 14, 2026	30.51	31.58	30.32	31.18	31.18	1.17%	2,124,105
Sep 11, 2026	30.95	31.18	30.50	30.82	30.82	-0.58%	3,595,142
Sep 10, 2026	32.00	32.35	30.99	31.00	31.00	-3.67%	3,099,232
Sep 9, 2026	32.00	32.54	31.72	32.18	32.18	-0.06%	2,684,579
Sep 8, 2026	31.48	32.32	31.30	32.20	32.20	2.22%	3,409,176
Sep 7, 2026	30.80	31.93	30.65	31.50	31.50	2.27%	4,208,299
Sep 4, 2026	30.74	31.13	30.61	30.80	30.80	0.52%	2,671,018
Sep 3, 2026	31.02	31.32	30.50	30.64	30.64	-1.32%	3,134,014
Sep 2, 2026	31.64	31.64	30.92	31.05	31.05	-1.33%	2,682,484
Sep 1, 2026	31.19	31.67	31.00	31.47	31.47	0.90%	4,139,956
Aug 31, 2026	31.31	31.48	30.93	31.19	31.19	-1.42%	3,157,578
Aug 28, 2026	31.16	32.60	30.87	31.64	31.64	2.06%	5,557,793