SHA:688163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	30.99	31.98	30.49	31.39	31.39	2.41%	872,774
Nov 4, 2026	29.66	30.89	29.09	30.65	30.65	5.04%	1,055,637
Nov 3, 2026	30.95	31.63	29.14	29.18	29.18	-6.53%	737,196
Nov 2, 2026	30.34	31.55	29.17	31.22	31.22	2.70%	1,124,449
Oct 30, 2026	29.90	31.75	29.08	30.40	30.40	-0.33%	1,098,207
Oct 29, 2026	33.53	33.53	30.50	30.50	30.50	-7.18%	1,228,569
Oct 28, 2026	31.78	34.16	31.04	32.86	32.86	3.40%	1,338,330
Oct 27, 2026	32.73	32.73	30.10	31.78	31.78	-0.97%	1,023,007
Oct 26, 2026	31.85	32.99	31.40	32.09	32.09	-1.72%	919,854
Oct 23, 2026	30.61	32.87	28.75	32.65	32.65	6.59%	1,271,588
Oct 22, 2026	32.01	32.45	30.41	30.63	30.63	-4.70%	804,348
Oct 21, 2026	32.00	33.23	32.00	32.14	32.14	-	685,405
Oct 20, 2026	31.00	32.78	30.02	32.14	32.14	3.91%	867,377
Oct 19, 2026	30.87	31.97	29.57	30.93	30.93	-0.90%	1,042,881
Oct 16, 2026	32.00	32.78	30.65	31.21	31.21	-0.86%	1,011,914
Oct 15, 2026	33.47	33.73	31.20	31.48	31.48	-7.55%	1,522,526
Oct 14, 2026	33.08	34.50	32.17	34.05	34.05	2.34%	1,416,008
Oct 13, 2026	32.10	33.65	30.80	33.27	33.27	1.43%	1,534,252
Oct 12, 2026	35.03	35.03	32.61	32.80	32.80	-5.94%	1,447,015
Oct 9, 2026	35.00	35.30	33.20	34.87	34.87	-1.22%	1,525,517
Oct 8, 2026	39.80	39.80	34.80	35.30	35.30	-11.75%	2,613,211
Sep 30, 2026	37.89	40.43	37.50	40.00	40.00	5.26%	2,782,625
Sep 29, 2026	36.00	39.50	36.00	38.00	38.00	-6.54%	3,426,552
Sep 28, 2026	38.76	42.82	38.08	40.66	40.66	8.98%	3,942,985
Sep 24, 2026	37.95	38.58	37.08	37.31	37.31	-2.51%	1,039,274
Sep 23, 2026	38.99	39.27	38.09	38.27	38.27	-1.11%	1,170,595
Sep 22, 2026	37.00	39.30	37.00	38.70	38.70	4.71%	1,672,597
Sep 21, 2026	36.29	37.24	35.90	36.96	36.96	2.50%	1,059,369
Sep 18, 2026	36.54	36.82	35.91	36.06	36.06	0.22%	899,201
Sep 17, 2026	35.87	36.91	35.52	35.98	35.98	0.31%	1,259,420
Sep 16, 2026	34.20	35.94	33.64	35.87	35.87	4.88%	1,052,652
Sep 15, 2026	34.49	35.12	34.00	34.20	34.20	-0.96%	630,868
Sep 14, 2026	33.64	35.09	33.22	34.65	34.53	2.21%	873,629
Sep 11, 2026	35.07	35.07	32.97	33.90	33.78	-3.80%	1,038,540
Sep 10, 2026	35.40	36.15	34.70	35.24	35.12	-0.51%	832,176
Sep 9, 2026	34.96	36.07	34.59	35.42	35.30	1.99%	1,047,567
Sep 8, 2026	34.48	34.99	34.00	34.73	34.61	0.23%	662,181
Sep 7, 2026	34.52	34.94	34.20	34.65	34.53	0.87%	624,691
Sep 4, 2026	35.05	35.86	33.94	34.35	34.23	-2.30%	784,439
Sep 3, 2026	34.80	35.43	34.46	35.16	35.04	1.24%	645,972
Sep 2, 2026	35.52	35.60	34.20	34.73	34.61	-2.77%	941,780
Sep 1, 2026	35.90	37.58	35.01	35.72	35.60	0.48%	1,395,476
Aug 31, 2026	34.00	35.78	33.86	35.55	35.43	2.54%	1,152,042
Aug 28, 2026	34.69	35.81	34.30	34.67	34.55	-0.06%	1,002,029
Aug 27, 2026	34.15	34.87	33.66	34.69	34.57	1.46%	876,304
Aug 26, 2026	34.94	35.08	33.89	34.19	34.07	-0.29%	858,978
Aug 25, 2026	34.10	34.85	33.30	34.29	34.17	-1.04%	1,094,668
Aug 24, 2026	35.69	36.20	33.80	34.65	34.53	1.91%	1,566,629
Aug 21, 2026	34.15	34.45	32.81	34.00	33.88	-2.80%	1,285,495
Aug 20, 2026	33.90	36.30	33.56	34.98	34.86	5.81%	2,104,595