SHA:688166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	55.54	56.80	54.22	54.85	54.85	0.85%	14,726,890
Nov 13, 2025	52.98	55.55	52.70	54.39	54.39	3.30%	12,580,160
Nov 12, 2025	53.32	53.80	52.17	52.65	52.65	-1.33%	6,463,734
Nov 11, 2025	54.20	54.40	53.02	53.36	53.36	-1.82%	7,414,868
Nov 10, 2025	53.01	54.82	52.88	54.35	54.35	2.12%	9,572,933
Nov 7, 2025	55.45	55.50	52.91	53.22	53.22	-3.78%	9,247,756
Nov 6, 2025	54.80	55.79	54.40	55.31	55.31	-0.04%	6,685,235
Nov 5, 2025	55.03	57.70	54.90	55.33	55.33	-0.66%	10,352,530
Nov 4, 2025	58.00	58.50	55.00	55.70	55.70	-4.23%	11,433,300
Nov 3, 2025	58.74	58.74	56.66	58.16	58.16	1.32%	14,408,670
Oct 31, 2025	54.62	59.44	54.62	57.40	57.40	7.41%	22,688,710
Oct 30, 2025	54.23	54.39	52.90	53.44	53.44	-1.93%	8,650,240
Oct 29, 2025	54.00	54.61	53.18	54.49	54.49	0.37%	6,332,703
Oct 28, 2025	55.02	55.08	53.70	54.29	54.29	-1.58%	8,124,387
Oct 27, 2025	53.67	56.05	53.66	55.16	55.16	3.32%	13,028,970
Oct 24, 2025	52.30	53.86	52.01	53.39	53.39	2.87%	9,301,780
Oct 23, 2025	52.45	52.55	50.80	51.90	51.90	-1.31%	5,976,359
Oct 22, 2025	52.38	53.78	52.11	52.59	52.59	0.65%	8,420,027
Oct 21, 2025	51.47	53.65	51.41	52.25	52.25	1.32%	7,089,137
Oct 20, 2025	52.00	52.47	51.23	51.57	51.57	0.53%	5,685,827
Oct 17, 2025	53.67	54.06	51.08	51.30	51.30	-3.66%	8,266,987
Oct 16, 2025	54.95	54.96	52.97	53.25	53.25	-3.72%	9,056,702
Oct 15, 2025	53.55	55.43	52.66	55.31	55.31	4.20%	9,484,440
Oct 14, 2025	55.89	56.28	52.93	53.08	53.08	-4.67%	9,548,411
Oct 13, 2025	54.85	55.85	54.16	55.68	55.68	-1.69%	8,241,735
Oct 10, 2025	57.50	58.55	56.46	56.64	56.64	-1.62%	9,600,098
Oct 9, 2025	60.26	60.47	57.11	57.57	57.57	-3.73%	12,415,600
Sep 30, 2025	61.50	61.90	59.77	59.80	59.80	0.61%	12,507,470
Sep 29, 2025	59.00	61.46	58.50	59.44	59.44	2.38%	16,270,860
Sep 26, 2025	66.41	66.41	57.96	58.06	58.06	-12.57%	25,515,730
Sep 25, 2025	72.50	73.44	64.46	66.41	66.41	-8.40%	23,898,870
Sep 24, 2025	74.00	74.10	70.06	72.50	72.50	-2.05%	18,299,440
Sep 23, 2025	78.96	81.00	70.79	74.02	74.02	-9.51%	33,692,610
Sep 22, 2025	94.63	102.74	79.61	81.80	81.80	-13.15%	36,636,270
Sep 19, 2025	93.63	98.50	93.63	94.19	94.19	-0.66%	10,393,050
Sep 18, 2025	94.00	100.97	93.01	94.82	94.82	1.79%	16,939,020
Sep 17, 2025	91.85	95.80	91.20	93.15	93.15	0.81%	8,694,653
Sep 16, 2025	94.46	96.64	91.28	92.40	92.40	1.34%	11,602,690
Sep 15, 2025	92.73	94.49	90.96	91.18	91.18	-1.67%	5,982,695
Sep 12, 2025	92.88	94.98	91.61	92.73	92.73	0.02%	7,896,209
Sep 11, 2025	88.00	93.20	87.68	92.71	92.71	1.49%	11,269,270
Sep 10, 2025	91.44	93.58	89.89	91.35	91.35	0.38%	8,793,179
Sep 9, 2025	93.92	97.50	90.44	91.00	91.00	-3.01%	10,416,250
Sep 8, 2025	96.00	97.50	91.40	93.82	93.82	-3.30%	12,329,170
Sep 5, 2025	90.19	97.66	87.00	97.02	97.02	9.50%	17,769,600
Sep 4, 2025	90.71	92.87	87.13	88.60	88.60	-1.65%	11,380,230
Sep 3, 2025	91.20	93.00	88.92	90.09	90.09	-1.26%	9,035,149
Sep 2, 2025	97.15	98.00	90.37	91.24	91.24	-5.84%	14,244,780
Sep 1, 2025	96.47	97.85	93.25	96.90	96.90	0.45%	15,409,990
Aug 29, 2025	102.00	103.15	94.66	96.47	96.47	-1.60%	16,111,720