SHA:688172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.39	30.45	28.38	28.44	28.44	-5.95%	9,294,241
Oct 29, 2026	31.88	32.00	30.20	30.24	30.24	-5.03%	8,660,658
Oct 28, 2026	31.26	32.35	30.97	31.84	31.84	3.88%	8,772,116
Oct 27, 2026	32.57	32.88	30.65	30.65	30.65	-4.01%	8,401,294
Oct 26, 2026	32.88	32.88	31.70	31.93	31.93	-3.51%	10,114,787
Oct 23, 2026	32.56	33.28	30.46	33.09	33.09	-0.57%	16,165,367
Oct 22, 2026	34.83	35.14	33.28	33.28	33.28	-4.45%	8,796,236
Oct 21, 2026	35.90	35.90	34.60	34.83	34.83	-1.64%	7,989,728
Oct 20, 2026	34.47	36.30	34.16	35.41	35.41	2.73%	8,476,943
Oct 19, 2026	34.86	35.50	33.36	34.47	34.47	-2.30%	7,958,404
Oct 16, 2026	37.00	37.22	34.80	35.28	35.28	-1.40%	10,815,615
Oct 15, 2026	35.77	36.48	34.53	35.78	35.78	-3.82%	11,811,260
Oct 14, 2026	37.86	38.49	37.02	37.20	37.20	-2.72%	6,032,936
Oct 13, 2026	37.58	38.65	36.50	38.24	38.24	-0.80%	8,821,079
Oct 12, 2026	38.97	39.95	37.80	38.55	38.55	-2.53%	10,775,125
Oct 9, 2026	39.98	40.22	37.10	39.55	39.55	-1.98%	14,623,196
Oct 8, 2026	43.10	43.56	39.32	40.35	40.35	-4.90%	11,452,942
Sep 30, 2026	44.46	44.55	42.23	42.43	42.43	-3.68%	5,790,726
Sep 29, 2026	44.18	44.72	43.00	44.05	44.05	0.71%	8,390,852
Sep 28, 2026	45.20	45.84	42.88	43.74	43.74	-3.36%	9,584,950
Sep 24, 2026	46.81	46.89	45.26	45.26	45.26	-3.62%	8,549,196
Sep 23, 2026	47.30	48.15	46.56	46.96	46.96	-0.04%	6,922,885
Sep 22, 2026	48.60	49.13	46.70	46.98	46.98	-1.30%	11,073,058
Sep 21, 2026	47.01	48.86	46.67	47.60	47.60	1.47%	13,496,893
Sep 18, 2026	45.40	48.15	45.39	46.91	46.91	5.01%	18,286,640
Sep 17, 2026	45.06	45.45	44.00	44.67	44.67	-0.84%	9,996,130
Sep 16, 2026	41.93	45.25	41.82	45.05	45.05	6.96%	15,907,070
Sep 15, 2026	42.00	43.86	41.82	42.12	42.12	-0.02%	10,058,180
Sep 14, 2026	42.00	42.22	41.07	42.13	42.13	-1.79%	12,643,960
Sep 11, 2026	43.50	43.50	41.33	42.90	42.90	-2.72%	15,153,590
Sep 10, 2026	44.33	44.98	43.60	44.10	44.10	-1.05%	10,266,380
Sep 9, 2026	45.48	46.29	44.33	44.57	44.57	-1.35%	9,278,879
Sep 8, 2026	45.16	46.05	44.33	45.18	45.18	0.16%	10,496,841
Sep 7, 2026	44.97	45.60	44.36	45.11	45.11	2.31%	14,775,580
Sep 4, 2026	46.57	47.30	43.68	44.09	44.09	-4.73%	17,765,785
Sep 3, 2026	47.24	47.50	45.54	46.28	46.28	-0.92%	13,261,103
Sep 2, 2026	47.56	47.90	46.01	46.71	46.71	-2.95%	16,006,190
Sep 1, 2026	49.53	51.18	47.50	48.13	48.13	-2.81%	18,010,480
Aug 31, 2026	51.72	52.00	47.18	49.52	49.52	-7.87%	36,186,600
Aug 28, 2026	54.70	55.80	53.60	53.75	53.75	-2.59%	9,928,634
Aug 27, 2026	54.50	55.55	52.81	55.18	55.18	3.08%	10,370,004
Aug 26, 2026	52.31	54.75	51.41	53.53	53.53	2.88%	9,898,374
Aug 25, 2026	53.00	53.30	49.28	52.03	52.03	-2.29%	11,605,496
Aug 24, 2026	55.33	55.83	51.41	53.25	53.25	-4.31%	15,601,826
Aug 21, 2026	55.55	56.34	54.45	55.65	55.65	0.18%	8,748,283
Aug 20, 2026	54.50	57.07	53.82	55.55	55.55	3.70%	13,487,597
Aug 19, 2026	57.06	58.55	53.23	53.57	53.57	-9.14%	14,138,970
Aug 18, 2026	58.71	59.71	56.65	58.96	58.96	-0.17%	12,839,630
Aug 17, 2026	55.80	59.89	55.00	59.06	59.06	6.18%	16,262,025
Aug 14, 2026	57.31	57.89	54.30	55.62	55.62	-1.03%	12,310,812