SHA:688147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	55.30	61.17	52.69	57.58	57.58	4.31%	23,210,649
Nov 13, 2025	49.29	56.50	49.29	55.20	55.20	12.95%	16,550,455
Nov 12, 2025	49.12	50.18	48.18	48.87	48.87	-2.04%	4,517,593
Nov 11, 2025	52.99	54.38	49.33	49.89	49.89	-4.61%	7,748,475
Nov 10, 2025	51.18	54.10	50.90	52.30	52.30	2.63%	7,623,272
Nov 7, 2025	50.85	52.39	49.54	50.96	50.96	-0.86%	5,269,453
Nov 6, 2025	50.31	52.48	50.07	51.40	51.40	2.49%	6,100,921
Nov 5, 2025	49.45	50.56	48.44	50.15	50.15	-0.04%	5,060,229
Nov 4, 2025	50.85	51.78	49.12	50.17	50.17	-1.82%	5,626,383
Nov 3, 2025	49.10	51.14	47.25	51.10	51.10	2.47%	8,102,137
Oct 31, 2025	51.15	52.50	49.74	49.87	49.87	-4.96%	8,165,586
Oct 30, 2025	54.00	54.42	51.71	52.47	52.47	-8.19%	13,791,693
Oct 29, 2025	55.80	57.87	55.50	57.15	57.15	2.99%	6,759,881
Oct 28, 2025	56.00	56.53	55.10	55.49	55.49	-1.72%	6,338,095
Oct 27, 2025	54.01	57.50	53.18	56.46	56.46	5.85%	11,925,554
Oct 24, 2025	50.58	53.99	50.21	53.34	53.34	7.32%	10,268,169
Oct 23, 2025	50.00	50.16	48.12	49.70	49.70	-0.70%	5,458,956
Oct 22, 2025	49.67	50.55	48.60	50.05	50.05	0.60%	5,183,115
Oct 21, 2025	50.25	50.55	49.30	49.75	49.75	1.02%	5,634,715
Oct 20, 2025	49.26	50.40	48.77	49.25	49.25	2.50%	6,458,209
Oct 17, 2025	51.42	52.07	47.92	48.05	48.05	-7.08%	8,889,916
Oct 16, 2025	53.11	53.42	51.33	51.71	51.71	-3.69%	6,033,633
Oct 15, 2025	51.10	54.79	49.91	53.69	53.69	6.13%	10,049,814
Oct 14, 2025	54.29	56.30	50.25	50.59	50.59	-6.37%	12,251,001
Oct 13, 2025	51.11	54.90	51.11	54.03	54.03	-1.78%	9,171,218
Oct 10, 2025	57.89	59.52	54.55	55.01	55.01	-6.08%	12,588,773
Oct 9, 2025	59.00	62.98	56.70	58.57	58.57	-0.17%	15,806,760
Sep 30, 2025	56.00	60.50	54.90	58.67	58.67	4.25%	15,637,390
Sep 29, 2025	53.50	56.28	52.80	56.28	56.28	7.10%	15,477,369
Sep 26, 2025	54.11	54.67	52.50	52.55	52.55	-3.29%	13,211,156
Sep 25, 2025	56.56	57.03	54.34	54.34	54.34	-5.33%	19,376,581
Sep 24, 2025	50.00	59.62	49.21	57.40	57.40	15.54%	29,306,371
Sep 23, 2025	48.41	49.68	47.40	49.68	49.68	4.44%	13,098,031
Sep 22, 2025	47.30	48.59	46.71	47.57	47.57	0.83%	9,212,373
Sep 19, 2025	46.78	49.61	46.78	47.18	47.18	0.30%	13,240,141
Sep 18, 2025	48.92	50.16	46.05	47.04	47.04	-3.65%	16,667,508
Sep 17, 2025	47.05	50.99	47.00	48.82	48.82	3.02%	17,541,709
Sep 16, 2025	47.69	48.30	46.18	47.39	47.39	-1.25%	11,697,360
Sep 15, 2025	45.00	50.77	44.05	47.99	47.99	8.28%	19,839,504
Sep 12, 2025	45.13	45.54	43.73	44.32	44.32	-1.79%	11,034,462
Sep 11, 2025	44.12	47.35	43.03	45.13	45.13	0.27%	16,631,387
Sep 10, 2025	46.99	47.22	44.77	45.01	45.01	-2.11%	15,022,439
Sep 9, 2025	46.09	48.75	45.09	45.98	45.98	-0.24%	25,482,342
Sep 8, 2025	38.83	46.09	38.77	46.09	46.09	19.99%	20,833,322
Sep 5, 2025	37.66	38.75	37.32	38.41	38.41	2.43%	8,746,188
Sep 4, 2025	39.43	40.06	36.63	37.50	37.50	-3.99%	10,954,359
Sep 3, 2025	40.70	40.98	38.82	39.06	39.06	-4.43%	9,732,244
Sep 2, 2025	44.00	45.14	39.90	40.87	40.87	-9.04%	14,571,383
Sep 1, 2025	43.01	45.30	41.83	44.93	44.93	5.99%	12,576,824
Aug 29, 2025	45.92	45.92	41.58	42.39	42.39	-4.40%	14,086,535