SHA:688155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.66	47.55	43.11	47.18	47.18	4.84%	2,932,085
Oct 22, 2026	45.70	46.46	45.00	45.00	45.00	-1.70%	1,910,710
Oct 21, 2026	48.00	48.38	45.68	45.78	45.78	-4.39%	2,822,664
Oct 20, 2026	47.02	48.84	46.82	47.88	47.88	1.83%	1,734,032
Oct 19, 2026	47.96	48.78	46.65	47.02	47.02	-3.09%	1,909,883
Oct 16, 2026	50.28	50.98	48.15	48.52	48.52	-2.94%	1,929,408
Oct 15, 2026	48.60	51.00	47.47	49.99	49.99	-1.40%	3,050,964
Oct 14, 2026	53.27	54.58	50.66	50.70	50.70	-5.06%	2,902,462
Oct 13, 2026	55.90	56.00	51.54	53.40	53.40	-7.56%	4,217,103
Oct 12, 2026	55.89	58.52	55.44	57.77	57.77	2.70%	4,259,527
Oct 9, 2026	56.80	58.40	55.33	56.25	56.25	-1.25%	5,050,072
Oct 8, 2026	54.87	57.72	54.38	56.96	56.96	3.81%	5,010,956
Sep 30, 2026	54.25	55.39	53.26	54.87	54.87	0.96%	3,556,112
Sep 29, 2026	51.19	54.83	51.19	54.35	54.35	6.63%	4,340,584
Sep 28, 2026	53.89	53.89	50.06	50.97	50.97	-5.44%	2,299,302
Sep 24, 2026	53.40	54.22	53.18	53.90	53.90	0.50%	1,785,626
Sep 23, 2026	53.51	54.21	52.89	53.63	53.63	0.62%	1,783,149
Sep 22, 2026	53.81	54.32	53.07	53.30	53.30	-0.84%	1,951,643
Sep 21, 2026	54.53	54.85	53.50	53.75	53.75	-1.93%	2,537,985
Sep 18, 2026	54.55	55.28	54.16	54.81	54.81	1.29%	2,565,671
Sep 17, 2026	54.30	54.75	53.47	54.11	54.11	-0.53%	2,190,897
Sep 16, 2026	54.45	55.15	52.46	54.40	54.40	-0.87%	4,299,639
Sep 15, 2026	51.01	56.66	50.60	54.88	54.88	7.40%	7,031,498
Sep 14, 2026	49.36	51.71	48.85	51.10	51.10	3.48%	3,070,029
Sep 11, 2026	49.99	50.01	48.61	49.38	49.38	2.11%	3,353,224
Sep 10, 2026	48.67	48.72	48.03	48.36	48.36	-0.88%	1,072,290
Sep 9, 2026	49.65	50.05	48.86	49.29	48.79	-0.80%	1,607,908
Sep 8, 2026	50.21	50.53	49.47	49.69	49.19	-1.02%	1,923,067
Sep 7, 2026	50.50	50.97	49.63	50.20	49.69	-1.01%	2,407,541
Sep 4, 2026	51.98	52.20	50.51	50.71	50.20	-1.38%	2,379,298
Sep 3, 2026	51.21	51.96	51.19	51.42	50.90	0.02%	1,586,015
Sep 2, 2026	51.10	51.87	51.00	51.41	50.89	-0.81%	2,122,862
Sep 1, 2026	52.70	53.29	51.18	51.83	51.30	-1.58%	3,416,829
Aug 31, 2026	53.48	53.54	51.93	52.66	52.13	-3.06%	4,179,205
Aug 28, 2026	55.22	56.17	54.32	54.32	53.77	-3.99%	4,540,495
Aug 27, 2026	57.39	58.54	53.10	56.58	56.01	-9.28%	7,789,022
Aug 26, 2026	59.40	62.75	58.78	62.37	61.74	3.93%	3,346,028
Aug 25, 2026	59.29	60.04	57.82	60.01	59.40	0.02%	2,365,960
Aug 24, 2026	60.41	62.12	59.10	60.00	59.39	-0.03%	2,487,195
Aug 21, 2026	58.64	61.62	57.88	60.02	59.41	1.76%	2,683,564
Aug 20, 2026	58.88	59.39	58.17	58.98	58.38	2.17%	1,667,846
Aug 19, 2026	61.00	61.00	57.70	57.73	57.14	-6.45%	2,351,675
Aug 18, 2026	61.88	62.56	60.90	61.71	61.08	-0.98%	1,441,887
Aug 17, 2026	60.81	62.45	60.40	62.32	61.69	2.13%	2,307,415
Aug 14, 2026	60.97	62.25	60.40	61.02	60.40	0.13%	1,885,627
Aug 13, 2026	61.93	62.66	60.91	60.94	60.32	-1.31%	1,964,942
Aug 12, 2026	61.56	62.50	61.36	61.75	61.12	0.46%	1,771,999
Aug 11, 2026	62.00	62.40	61.27	61.47	60.85	-0.93%	1,726,006
Aug 10, 2026	61.08	62.48	61.08	62.05	61.42	0.91%	2,392,860
Aug 7, 2026	60.72	61.53	59.58	61.49	60.87	1.12%	2,662,451