SHA:688159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	25.50	26.88	25.50	26.23	26.23	-4.55%	2,785,672
Nov 5, 2026	26.20	27.83	26.02	27.48	27.48	3.97%	3,691,883
Nov 4, 2026	25.46	26.66	24.50	26.43	26.43	4.47%	4,033,775
Nov 3, 2026	25.91	26.49	25.00	25.30	25.30	-3.29%	2,976,538
Nov 2, 2026	25.70	26.58	24.76	26.16	26.16	3.24%	3,270,590
Oct 30, 2026	26.50	27.50	25.34	25.34	25.34	-6.67%	4,124,551
Oct 29, 2026	29.79	29.89	27.09	27.15	27.15	-11.79%	4,974,238
Oct 28, 2026	30.82	31.44	30.01	30.78	30.78	1.65%	2,666,119
Oct 27, 2026	32.07	32.59	30.22	30.28	30.28	-6.14%	2,879,193
Oct 26, 2026	32.52	33.27	31.72	32.26	32.26	-1.35%	3,116,709
Oct 23, 2026	31.07	32.87	29.20	32.70	32.70	3.22%	4,425,280
Oct 22, 2026	33.02	33.30	31.61	31.68	31.68	-4.55%	2,749,209
Oct 21, 2026	32.19	33.73	32.19	33.19	33.19	3.56%	3,358,073
Oct 20, 2026	29.79	32.57	29.55	32.05	32.05	6.51%	3,290,225
Oct 19, 2026	29.23	30.43	28.88	30.09	30.09	1.38%	1,979,432
Oct 16, 2026	30.48	30.73	28.97	29.68	29.68	-0.44%	2,065,758
Oct 15, 2026	30.10	31.03	29.53	29.81	29.81	-5.21%	2,897,715
Oct 14, 2026	33.69	33.69	31.35	31.45	31.45	-6.95%	3,913,591
Oct 13, 2026	33.15	34.33	32.21	33.80	33.80	-1.17%	2,995,874
Oct 12, 2026	34.95	34.95	33.78	34.20	34.20	-2.70%	2,621,467
Oct 9, 2026	34.20	35.28	32.28	35.15	35.15	1.38%	4,535,179
Oct 8, 2026	35.10	36.18	34.33	34.67	34.67	-0.86%	3,275,541
Sep 30, 2026	36.55	36.68	34.90	34.97	34.97	-4.32%	3,447,456
Sep 29, 2026	34.76	36.95	34.54	36.55	36.55	5.09%	3,984,147
Sep 28, 2026	36.52	36.52	34.39	34.78	34.78	-5.02%	3,540,581
Sep 24, 2026	37.62	37.86	36.48	36.62	36.62	-3.38%	4,439,349
Sep 23, 2026	37.61	38.13	37.03	37.90	37.90	0.80%	4,548,603
Sep 22, 2026	37.23	38.00	37.23	37.60	37.60	0.99%	3,761,430
Sep 21, 2026	36.80	37.70	36.59	37.23	37.23	1.92%	4,570,031
Sep 18, 2026	36.01	37.16	35.77	36.53	36.53	1.90%	4,731,281
Sep 17, 2026	35.65	36.52	35.24	35.85	35.85	-1.27%	4,856,828
Sep 16, 2026	34.15	36.98	33.50	36.31	36.31	7.55%	7,169,944
Sep 15, 2026	32.04	35.67	31.82	33.76	33.76	4.58%	5,505,968
Sep 14, 2026	32.24	32.89	31.66	32.28	32.28	0.12%	1,548,268
Sep 11, 2026	32.86	32.95	31.37	32.24	32.24	-2.57%	2,285,711
Sep 10, 2026	33.71	33.71	32.77	33.09	33.09	-1.96%	2,090,092
Sep 9, 2026	34.22	34.97	33.45	33.75	33.75	-0.38%	2,685,012
Sep 8, 2026	34.80	35.10	33.70	33.88	33.88	-2.14%	2,696,622
Sep 7, 2026	34.62	35.32	34.40	34.62	34.62	-0.52%	2,986,036
Sep 4, 2026	36.00	36.17	34.37	34.80	34.80	-2.71%	3,282,989
Sep 3, 2026	35.30	36.00	34.86	35.77	35.77	1.39%	3,472,395
Sep 2, 2026	35.40	35.59	34.68	35.28	35.28	-0.82%	2,779,805
Sep 1, 2026	35.19	36.05	34.70	35.57	35.57	1.08%	4,471,971
Aug 31, 2026	32.34	35.90	31.81	35.19	35.19	6.83%	6,337,665
Aug 28, 2026	33.39	33.83	32.80	32.94	32.94	-1.35%	2,226,747
Aug 27, 2026	31.80	33.58	31.80	33.39	33.39	4.18%	2,769,967
Aug 26, 2026	32.80	32.82	31.46	32.05	32.05	-1.63%	2,047,899
Aug 25, 2026	31.55	32.96	30.66	32.58	32.58	2.78%	2,786,349
Aug 24, 2026	32.08	32.47	30.89	31.70	31.70	-2.01%	2,603,340
Aug 21, 2026	31.56	32.55	31.16	32.35	32.35	0.84%	2,476,724