SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.79	20.81	20.07	20.09	20.09	-2.10%	863,860
Nov 12, 2026	20.73	20.92	20.52	20.52	20.52	-0.73%	841,461
Nov 11, 2026	20.69	20.78	20.55	20.67	20.67	-0.53%	663,091
Nov 10, 2026	20.94	20.98	20.52	20.78	20.78	1.07%	703,240
Nov 9, 2026	20.94	21.39	20.51	20.56	20.56	-1.15%	1,024,654
Nov 6, 2026	20.70	21.28	20.55	20.80	20.80	-0.91%	1,235,512
Nov 5, 2026	20.67	21.10	20.61	20.99	20.99	1.84%	1,139,513
Nov 4, 2026	20.48	20.73	20.11	20.61	20.61	1.38%	1,213,068
Nov 3, 2026	20.09	20.65	20.09	20.33	20.33	0.15%	1,576,683
Nov 2, 2026	20.51	20.89	19.88	20.30	20.30	-3.52%	3,200,642
Oct 30, 2026	21.58	22.03	21.02	21.04	21.04	-2.37%	1,186,172
Oct 29, 2026	22.09	22.33	21.55	21.55	21.55	-2.75%	1,201,888
Oct 28, 2026	21.59	22.33	21.50	22.16	22.16	2.64%	1,289,508
Oct 27, 2026	22.11	22.40	21.59	21.59	21.59	-3.49%	1,155,740
Oct 26, 2026	22.09	22.68	22.00	22.37	22.37	1.31%	1,509,249
Oct 23, 2026	21.12	22.08	20.88	22.08	22.08	3.32%	1,304,867
Oct 22, 2026	21.75	22.11	21.37	21.37	21.37	-2.15%	1,093,598
Oct 21, 2026	22.13	22.29	21.69	21.84	21.84	-1.31%	848,505
Oct 20, 2026	21.50	22.21	21.35	22.13	22.13	2.55%	1,190,152
Oct 19, 2026	21.77	21.97	21.32	21.58	21.58	-0.92%	910,786
Oct 16, 2026	21.89	22.06	21.61	21.78	21.78	1.26%	936,102
Oct 15, 2026	21.65	21.88	21.40	21.51	21.51	-0.88%	600,551
Oct 14, 2026	22.15	22.15	21.69	21.70	21.70	-2.03%	759,302
Oct 13, 2026	22.20	22.38	21.80	22.15	22.15	-0.63%	921,774
Oct 12, 2026	23.05	23.11	22.35	22.38	22.29	-2.44%	1,145,044
Oct 9, 2026	22.26	23.08	21.93	22.94	22.85	2.87%	1,929,185
Oct 8, 2026	21.86	22.68	21.80	22.30	22.21	2.34%	2,201,691
Sep 30, 2026	21.88	22.16	21.76	21.79	21.70	0.14%	1,150,972
Sep 29, 2026	21.63	21.95	21.50	21.76	21.67	0.79%	612,760
Sep 28, 2026	21.80	21.83	21.33	21.59	21.50	-0.23%	698,359
Sep 24, 2026	21.90	21.99	21.58	21.64	21.55	-1.32%	688,667
Sep 23, 2026	22.09	22.09	21.73	21.93	21.84	-0.23%	720,468
Sep 22, 2026	21.93	22.25	21.77	21.98	21.89	0.59%	1,307,953
Sep 21, 2026	21.32	21.92	21.32	21.85	21.76	2.39%	1,307,738
Sep 18, 2026	21.21	21.50	21.06	21.34	21.25	1.67%	872,575
Sep 17, 2026	20.77	21.09	20.60	20.99	20.91	0.72%	1,263,424
Sep 16, 2026	20.99	21.00	20.61	20.84	20.76	-0.71%	916,493
Sep 15, 2026	21.44	21.50	20.98	20.99	20.91	-2.42%	1,061,116
Sep 14, 2026	21.49	21.68	21.28	21.51	21.42	-0.65%	1,183,690
Sep 11, 2026	22.51	22.60	21.35	21.65	21.56	-4.46%	2,120,138
Sep 10, 2026	22.56	23.25	22.05	22.66	22.57	1.52%	2,611,517
Sep 9, 2026	22.34	22.49	21.97	22.32	22.23	-0.40%	1,360,636
Sep 8, 2026	22.60	22.61	22.33	22.41	22.32	-0.88%	950,438
Sep 7, 2026	22.41	22.88	22.08	22.61	22.52	0.94%	1,509,190
Sep 4, 2026	21.88	22.95	21.80	22.40	22.31	3.23%	2,525,254
Sep 3, 2026	21.66	21.95	21.42	21.70	21.61	0.09%	984,091
Sep 2, 2026	21.77	21.95	21.62	21.68	21.59	-1.45%	939,814
Sep 1, 2026	21.72	22.27	21.72	22.00	21.91	0.69%	1,521,786
Aug 31, 2026	21.96	21.96	21.59	21.85	21.76	-0.50%	987,893
Aug 28, 2026	22.06	22.29	21.96	21.96	21.87	-0.45%	947,022