SHA:688150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	32.17	32.59	30.55	30.64	30.64	-2.67%	6,357,815
Nov 11, 2026	30.18	31.65	29.98	31.48	31.48	4.17%	5,939,852
Nov 10, 2026	30.20	30.77	29.88	30.22	30.22	2.30%	4,704,138
Nov 9, 2026	29.82	30.45	29.28	29.54	29.54	0.44%	6,142,106
Nov 6, 2026	29.41	30.67	29.28	29.41	29.41	-5.74%	6,583,721
Nov 5, 2026	29.37	32.37	29.30	31.20	31.20	3.52%	8,487,267
Nov 4, 2026	27.74	30.46	26.84	30.14	30.14	9.96%	10,262,114
Nov 3, 2026	29.10	29.10	27.10	27.41	27.41	-6.10%	7,598,480
Nov 2, 2026	27.95	29.49	27.77	29.19	29.19	6.26%	10,215,015
Oct 30, 2026	29.34	29.97	27.38	27.47	27.47	-8.13%	8,752,902
Oct 29, 2026	32.19	32.29	29.88	29.90	29.90	-7.09%	6,759,518
Oct 28, 2026	32.85	33.50	31.96	32.18	32.18	0.19%	8,758,231
Oct 27, 2026	33.80	34.13	32.11	32.12	32.12	-3.34%	5,600,892
Oct 26, 2026	34.75	34.85	33.18	33.23	33.23	-4.65%	6,418,218
Oct 23, 2026	32.85	35.26	29.81	34.85	34.85	5.22%	10,172,451
Oct 22, 2026	35.10	36.25	33.05	33.12	33.12	-6.41%	10,009,870
Oct 21, 2026	31.70	36.74	31.66	35.39	35.39	13.32%	12,501,088
Oct 20, 2026	30.24	32.10	30.22	31.23	31.23	1.46%	3,837,173
Oct 19, 2026	30.25	31.36	29.77	30.78	30.78	0.69%	4,581,803
Oct 16, 2026	31.83	31.83	30.07	30.57	30.57	-0.81%	4,035,076
Oct 15, 2026	32.09	32.19	30.39	30.82	30.82	-6.15%	5,890,596
Oct 14, 2026	33.01	34.27	32.51	32.84	32.84	-0.97%	4,627,788
Oct 13, 2026	32.55	33.55	31.03	33.16	33.16	-1.69%	6,581,335
Oct 12, 2026	34.80	35.21	33.50	33.73	33.73	-4.04%	4,253,402
Oct 9, 2026	36.76	36.88	32.50	35.15	35.15	-4.85%	8,403,109
Oct 8, 2026	39.30	39.38	36.27	36.94	36.94	-5.50%	5,792,983
Sep 30, 2026	39.50	40.50	39.01	39.09	39.09	-0.94%	4,242,737
Sep 29, 2026	38.10	40.01	38.05	39.46	39.46	-0.58%	4,704,522
Sep 28, 2026	42.99	43.08	39.20	39.69	39.69	-7.68%	8,258,848
Sep 24, 2026	45.06	45.70	42.90	42.99	42.99	-3.80%	7,837,381
Sep 23, 2026	44.79	45.47	44.04	44.69	44.69	0.22%	8,392,990
Sep 22, 2026	43.03	45.30	42.88	44.59	44.59	4.87%	11,974,427
Sep 21, 2026	43.48	43.99	41.81	42.52	42.52	-1.57%	9,317,031
Sep 18, 2026	43.93	43.93	41.80	43.20	43.20	0.93%	10,510,959
Sep 17, 2026	43.08	45.28	42.60	42.80	42.80	-1.11%	8,136,957
Sep 16, 2026	43.80	44.00	41.46	43.28	43.28	-0.21%	12,415,361
Sep 15, 2026	41.21	45.00	40.88	43.37	43.37	4.91%	14,409,782
Sep 14, 2026	38.24	41.88	37.10	41.34	41.34	7.35%	12,168,428
Sep 11, 2026	38.58	39.00	36.71	38.51	38.51	-0.59%	6,981,037
Sep 10, 2026	38.72	39.79	38.02	38.74	38.74	-0.84%	4,460,185
Sep 9, 2026	39.00	39.90	38.75	39.07	39.07	0.90%	5,059,686
Sep 8, 2026	39.19	40.08	38.25	38.72	38.72	-0.18%	6,312,025
Sep 7, 2026	37.58	39.13	36.58	38.79	38.79	5.38%	7,865,138
Sep 4, 2026	39.00	40.30	36.51	36.81	36.81	-3.92%	7,303,880
Sep 3, 2026	37.98	38.47	37.05	38.31	38.31	1.86%	5,610,755
Sep 2, 2026	38.00	38.27	36.93	37.61	37.61	-2.99%	6,552,835
Sep 1, 2026	42.50	43.32	38.71	38.77	38.77	-6.38%	10,244,743
Aug 31, 2026	39.01	41.93	38.84	41.41	41.41	2.91%	7,989,145
Aug 28, 2026	40.55	42.23	40.12	40.24	40.24	-1.35%	8,209,671
Aug 27, 2026	38.55	41.38	37.38	40.79	40.79	7.82%	10,247,875