SHA:688179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	15.30	15.96	15.16	15.38	15.38	0.52%	10,475,710
Nov 11, 2026	15.00	15.38	14.86	15.30	15.30	1.66%	8,593,243
Nov 10, 2026	15.20	15.20	14.83	15.05	15.05	2.59%	8,743,521
Nov 9, 2026	15.11	15.16	14.60	14.67	14.67	-1.01%	9,382,859
Nov 6, 2026	14.60	15.10	14.52	14.82	14.82	-3.26%	13,029,546
Nov 5, 2026	14.63	15.56	14.51	15.32	15.32	4.57%	14,649,269
Nov 4, 2026	13.70	14.78	13.40	14.65	14.65	7.72%	16,104,078
Nov 3, 2026	14.20	14.42	13.52	13.60	13.60	-5.88%	14,012,006
Nov 2, 2026	14.41	14.83	13.95	14.45	14.45	2.19%	14,131,399
Oct 30, 2026	14.35	15.10	13.81	14.14	14.14	-3.22%	15,630,687
Oct 29, 2026	15.30	15.50	14.34	14.61	14.61	-8.11%	19,354,826
Oct 28, 2026	15.02	16.02	14.92	15.90	15.90	7.94%	14,688,029
Oct 27, 2026	15.61	15.86	14.70	14.73	14.73	-5.46%	9,318,507
Oct 26, 2026	15.90	16.00	15.40	15.58	15.58	-3.11%	10,904,489
Oct 23, 2026	15.30	16.20	14.48	16.08	16.08	1.07%	19,106,883
Oct 22, 2026	16.79	16.90	15.65	15.91	15.91	-5.24%	13,403,036
Oct 21, 2026	17.62	17.80	16.69	16.79	16.79	-2.84%	11,947,933
Oct 20, 2026	17.31	17.65	16.75	17.28	17.28	1.11%	10,153,938
Oct 19, 2026	17.00	17.43	16.02	17.09	17.09	0.06%	12,378,284
Oct 16, 2026	17.46	17.81	16.78	17.08	17.08	-0.23%	15,158,355
Oct 15, 2026	17.65	18.25	16.90	17.12	17.12	-7.36%	19,933,844
Oct 14, 2026	19.51	19.58	18.48	18.48	18.48	-5.28%	11,199,790
Oct 13, 2026	19.07	19.93	18.50	19.51	19.51	0.52%	15,719,580
Oct 12, 2026	20.25	20.40	19.02	19.41	19.41	-3.43%	16,128,159
Oct 9, 2026	20.10	20.44	18.50	20.10	20.10	-0.15%	24,788,755
Oct 8, 2026	22.49	22.73	19.60	20.13	20.13	-10.77%	29,982,831
Sep 30, 2026	22.50	23.84	22.28	22.56	22.56	-0.04%	22,861,422
Sep 29, 2026	23.16	23.56	22.27	22.57	22.57	-1.66%	15,706,673
Sep 28, 2026	24.30	24.85	22.50	22.95	22.95	-7.61%	28,684,087
Sep 24, 2026	24.66	26.00	24.24	24.84	24.84	2.94%	42,094,902
Sep 23, 2026	23.00	24.45	22.62	24.13	24.13	4.46%	30,257,170
Sep 22, 2026	22.06	24.76	21.83	23.10	23.10	2.21%	36,308,731
Sep 21, 2026	20.48	22.84	20.48	22.60	22.60	10.57%	24,030,470
Sep 18, 2026	19.80	20.80	19.80	20.44	20.44	4.29%	13,725,298
Sep 17, 2026	19.50	19.91	19.42	19.60	19.60	-	6,715,458
Sep 16, 2026	18.65	19.71	18.55	19.60	19.60	4.98%	8,877,124
Sep 15, 2026	18.87	18.97	18.53	18.67	18.67	-1.58%	6,302,193
Sep 14, 2026	18.50	19.23	18.12	18.97	18.97	2.15%	6,174,237
Sep 11, 2026	18.79	18.79	18.01	18.57	18.57	-2.01%	6,724,014
Sep 10, 2026	19.50	19.50	18.80	18.95	18.95	-3.22%	5,953,013
Sep 9, 2026	19.45	19.77	19.22	19.58	19.58	0.88%	7,011,598
Sep 8, 2026	19.09	19.85	18.94	19.41	19.41	1.84%	8,948,696
Sep 7, 2026	18.80	19.38	18.55	19.06	19.06	2.25%	5,747,001
Sep 4, 2026	19.28	19.52	18.42	18.64	18.64	-2.76%	6,382,171
Sep 3, 2026	19.28	19.49	18.77	19.17	19.17	-0.05%	8,318,540
Sep 2, 2026	19.52	19.52	18.90	19.18	19.18	-3.86%	7,865,204
Sep 1, 2026	20.25	20.40	19.58	19.95	19.95	-1.38%	10,477,175
Aug 31, 2026	19.70	20.47	19.57	20.23	20.23	1.00%	7,600,385
Aug 28, 2026	20.32	20.75	19.93	20.03	20.03	-0.99%	10,796,032
Aug 27, 2026	19.75	20.70	19.47	20.23	20.23	2.43%	12,451,441