SHA:688175 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	25.66	27.58	24.88	26.05	26.05	-3.16%	4,865,302
Nov 5, 2026	25.52	27.73	25.52	26.90	26.90	2.67%	5,906,548
Nov 4, 2026	26.25	27.40	24.59	26.20	26.20	5.26%	8,987,812
Nov 3, 2026	26.94	26.94	24.00	24.89	24.89	-2.08%	10,790,104
Nov 2, 2026	21.66	25.42	21.56	25.42	25.42	20.02%	6,521,666
Oct 30, 2026	22.70	22.95	20.59	21.18	21.18	-8.90%	8,437,096
Oct 29, 2026	25.91	26.20	23.25	23.25	23.25	-12.69%	6,481,087
Oct 28, 2026	25.06	26.83	24.50	26.63	26.63	6.10%	6,264,290
Oct 27, 2026	27.11	28.42	25.10	25.10	25.10	-5.57%	8,844,003
Oct 26, 2026	27.99	28.57	26.30	26.58	26.58	-6.41%	7,921,399
Oct 23, 2026	28.11	28.45	25.64	28.40	28.40	1.36%	8,329,714
Oct 22, 2026	30.98	31.44	28.02	28.02	28.02	-9.99%	5,712,270
Oct 21, 2026	30.88	31.56	30.00	31.13	31.13	0.81%	7,391,117
Oct 20, 2026	27.56	31.60	27.56	30.88	30.88	9.89%	9,367,612
Oct 19, 2026	29.53	30.78	28.00	28.10	28.10	-6.68%	10,208,518
Oct 16, 2026	30.70	31.90	29.50	30.11	30.11	-0.40%	6,929,215
Oct 15, 2026	30.11	30.86	29.36	30.23	30.23	-2.77%	6,427,721
Oct 14, 2026	32.18	32.75	30.89	31.09	31.09	-5.07%	8,200,546
Oct 13, 2026	29.43	33.80	28.71	32.75	32.75	9.17%	12,440,400
Oct 12, 2026	29.83	32.40	28.70	30.00	30.00	-2.15%	10,600,815
Oct 9, 2026	30.11	30.80	28.64	30.66	30.66	-0.90%	7,678,952
Oct 8, 2026	28.90	31.31	28.53	30.94	30.94	6.73%	12,340,977
Sep 30, 2026	27.80	29.49	26.71	28.99	28.99	3.28%	11,487,581
Sep 29, 2026	24.00	28.62	24.00	28.07	28.07	11.92%	10,900,805
Sep 28, 2026	25.92	25.95	23.01	25.08	25.08	-3.35%	8,448,805
Sep 24, 2026	25.98	27.29	25.88	25.95	25.95	-3.14%	8,132,552
Sep 23, 2026	23.24	27.77	23.12	26.79	26.79	15.28%	14,802,115
Sep 22, 2026	22.78	23.59	22.10	23.24	23.24	5.73%	8,535,210
Sep 21, 2026	21.96	22.33	20.98	21.98	21.98	1.10%	10,309,053
Sep 18, 2026	17.40	21.74	17.40	21.74	21.74	19.98%	12,024,318
Sep 17, 2026	17.63	18.33	17.11	18.12	18.12	4.08%	3,219,915
Sep 16, 2026	16.74	17.53	16.66	17.41	17.41	3.88%	2,900,642
Sep 15, 2026	17.19	17.29	16.71	16.76	16.76	-2.33%	2,045,373
Sep 14, 2026	17.18	17.55	17.04	17.16	17.16	-0.69%	1,723,209
Sep 11, 2026	17.63	17.99	16.91	17.28	17.28	-2.54%	2,256,228
Sep 10, 2026	17.79	17.81	17.47	17.73	17.73	-0.56%	1,650,706
Sep 9, 2026	18.15	18.19	17.76	17.83	17.83	-0.89%	1,397,849
Sep 8, 2026	18.32	18.38	17.93	17.99	17.99	-1.80%	1,909,253
Sep 7, 2026	18.27	18.38	17.88	18.32	18.32	1.38%	2,082,715
Sep 4, 2026	18.33	18.97	18.01	18.07	18.07	-2.38%	3,037,545
Sep 3, 2026	18.97	19.13	18.50	18.51	18.51	-1.80%	2,291,169
Sep 2, 2026	18.65	19.21	18.65	18.85	18.85	-1.21%	2,538,379
Sep 1, 2026	19.48	19.58	18.75	19.08	19.08	-2.85%	3,275,863
Aug 31, 2026	18.51	19.88	18.10	19.64	19.64	5.20%	6,970,138
Aug 28, 2026	19.47	19.57	18.63	18.67	18.67	-4.74%	6,581,739
Aug 27, 2026	21.99	21.99	19.08	19.60	19.60	-6.13%	8,544,442
Aug 26, 2026	19.63	21.19	19.51	20.88	20.88	5.19%	5,599,132
Aug 25, 2026	18.47	19.85	18.47	19.85	19.85	4.97%	2,522,596
Aug 24, 2026	19.45	19.45	18.51	18.91	18.91	-2.37%	1,649,288
Aug 21, 2026	19.09	19.50	18.95	19.37	19.37	-1.42%	1,746,093