SHA:688165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	15.30	16.14	15.17	15.49	15.49	2.99%	10,582,389
Nov 6, 2026	14.87	15.55	14.68	15.04	15.04	-2.34%	8,159,855
Nov 5, 2026	15.07	15.68	14.85	15.40	15.40	0.72%	11,253,223
Nov 4, 2026	14.71	15.33	14.04	15.29	15.29	6.25%	12,071,624
Nov 3, 2026	14.60	14.95	14.25	14.39	14.39	-2.77%	8,553,752
Nov 2, 2026	14.18	14.95	13.36	14.80	14.80	5.41%	11,585,660
Oct 30, 2026	14.51	15.25	13.87	14.04	14.04	-5.26%	9,850,044
Oct 29, 2026	15.38	15.40	14.79	14.82	14.82	-4.51%	9,294,354
Oct 28, 2026	15.09	15.97	14.97	15.52	15.52	3.67%	12,676,182
Oct 27, 2026	15.55	15.88	14.97	14.97	14.97	-4.89%	10,806,288
Oct 26, 2026	15.75	16.18	15.41	15.74	15.74	-0.06%	18,121,453
Oct 23, 2026	14.01	15.89	13.81	15.75	15.75	10.53%	18,123,393
Oct 22, 2026	14.32	14.88	14.20	14.25	14.25	-1.38%	6,952,305
Oct 21, 2026	14.56	14.69	14.30	14.45	14.45	-1.50%	7,161,615
Oct 20, 2026	14.01	14.67	13.80	14.67	14.67	5.62%	10,910,421
Oct 19, 2026	13.21	14.10	13.03	13.89	13.89	4.99%	7,334,505
Oct 16, 2026	13.24	13.57	13.07	13.23	13.23	1.30%	5,046,150
Oct 15, 2026	13.30	13.60	13.01	13.06	13.06	-4.74%	4,679,957
Oct 14, 2026	14.21	14.21	13.63	13.71	13.71	-1.65%	3,307,949
Oct 13, 2026	14.00	14.11	13.51	13.94	13.94	-0.85%	3,958,489
Oct 12, 2026	14.36	14.36	14.03	14.06	14.06	-2.09%	3,300,536
Oct 9, 2026	14.11	14.55	13.86	14.36	14.36	0.28%	5,864,149
Oct 8, 2026	14.80	14.98	14.28	14.32	14.32	-3.96%	5,508,995
Sep 30, 2026	15.05	15.59	14.86	14.91	14.91	-0.60%	6,770,885
Sep 29, 2026	14.52	15.08	14.32	15.00	15.00	3.16%	4,348,069
Sep 28, 2026	14.75	14.94	14.36	14.54	14.54	-1.82%	4,166,190
Sep 24, 2026	15.04	15.24	14.81	14.81	14.81	-1.46%	3,884,549
Sep 23, 2026	15.13	15.15	14.84	15.03	15.03	-0.53%	3,993,408
Sep 22, 2026	14.83	15.25	14.78	15.11	15.11	2.23%	6,945,378
Sep 21, 2026	14.69	15.03	14.54	14.78	14.78	-0.94%	6,910,245
Sep 18, 2026	14.73	15.02	14.73	14.92	14.92	1.43%	4,150,227
Sep 17, 2026	14.61	14.95	14.42	14.71	14.71	0.96%	5,296,220
Sep 16, 2026	14.27	14.65	14.20	14.57	14.57	2.03%	4,760,001
Sep 15, 2026	14.49	14.61	14.27	14.28	14.28	-1.65%	3,774,504
Sep 14, 2026	14.51	14.86	14.41	14.52	14.52	-0.48%	4,017,929
Sep 11, 2026	15.10	15.21	14.46	14.59	14.59	-4.33%	7,186,971
Sep 10, 2026	15.59	15.85	15.25	15.25	15.25	-2.18%	5,609,895
Sep 9, 2026	15.48	15.75	15.16	15.59	15.59	1.04%	5,653,522
Sep 8, 2026	15.60	15.72	15.36	15.43	15.43	-0.96%	3,627,479
Sep 7, 2026	15.37	15.81	15.33	15.58	15.58	1.37%	4,603,995
Sep 4, 2026	15.87	15.99	15.27	15.37	15.37	-2.23%	7,232,118
Sep 3, 2026	16.00	16.14	15.66	15.72	15.72	-0.38%	3,659,881
Sep 2, 2026	16.04	16.04	15.73	15.78	15.78	-2.11%	4,060,121
Sep 1, 2026	16.26	16.30	15.91	16.12	16.12	-0.86%	4,776,391
Aug 31, 2026	15.90	16.30	15.79	16.26	16.26	1.88%	4,703,736
Aug 28, 2026	16.38	16.51	15.94	15.96	15.96	-2.62%	5,390,215
Aug 27, 2026	16.05	16.43	16.05	16.39	16.39	0.68%	4,686,045
Aug 26, 2026	16.38	16.66	16.10	16.28	16.28	-1.33%	4,333,243
Aug 25, 2026	15.83	16.65	15.73	16.50	16.50	3.32%	6,389,808
Aug 24, 2026	16.20	16.45	15.75	15.97	15.97	-2.62%	5,655,795