SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	38.99	39.67	38.60	39.01	39.01	-0.48%	8,243,013
Nov 13, 2025	38.49	39.29	38.19	39.20	39.20	2.38%	8,760,826
Nov 12, 2025	38.15	38.84	38.10	38.29	38.29	0.50%	7,436,595
Nov 11, 2025	38.39	38.56	37.95	38.10	38.10	-0.76%	4,854,701
Nov 10, 2025	37.64	38.53	37.55	38.39	38.39	1.59%	6,181,346
Nov 7, 2025	38.52	38.62	37.79	37.79	37.79	-1.92%	7,667,570
Nov 6, 2025	39.02	39.09	38.27	38.53	38.53	-0.75%	6,524,767
Nov 5, 2025	38.76	39.50	38.34	38.82	38.82	-0.61%	7,724,150
Nov 4, 2025	40.24	40.24	38.76	39.06	39.06	-2.96%	9,982,655
Nov 3, 2025	40.60	40.90	39.60	40.25	40.25	-0.30%	13,838,306
Oct 31, 2025	38.38	40.40	38.20	40.37	40.37	5.76%	17,184,105
Oct 30, 2025	38.80	38.80	38.01	38.17	38.17	-2.03%	7,582,862
Oct 29, 2025	38.11	39.10	37.36	38.96	38.96	0.85%	11,307,394
Oct 28, 2025	38.80	38.95	38.41	38.63	38.63	-0.26%	6,668,638
Oct 27, 2025	38.10	39.19	38.09	38.73	38.73	2.51%	10,457,571
Oct 24, 2025	37.55	38.23	37.55	37.78	37.78	0.72%	7,241,758
Oct 23, 2025	38.24	38.48	36.84	37.51	37.51	-2.67%	12,973,275
Oct 22, 2025	39.00	39.86	38.38	38.54	38.54	-1.15%	8,307,455
Oct 21, 2025	38.55	39.18	38.36	38.99	38.99	0.83%	8,132,462
Oct 20, 2025	38.81	39.50	38.35	38.67	38.67	-0.34%	9,050,497
Oct 17, 2025	40.50	40.97	38.80	38.80	38.80	-0.21%	12,995,439
Oct 16, 2025	38.22	40.00	38.11	38.88	38.88	1.17%	13,027,382
Oct 15, 2025	37.95	38.85	37.51	38.43	38.43	2.02%	9,722,398
Oct 14, 2025	39.11	39.58	37.58	37.67	37.67	-3.19%	13,033,332
Oct 13, 2025	38.01	39.64	37.90	38.91	38.91	-1.77%	12,656,216
Oct 10, 2025	40.80	41.42	39.51	39.61	39.61	-3.53%	13,588,039
Oct 9, 2025	41.70	41.85	40.58	41.06	41.06	-0.96%	11,884,392
Sep 30, 2025	41.01	41.77	41.01	41.46	41.46	0.90%	8,597,859
Sep 29, 2025	41.20	41.20	40.01	41.09	41.09	0.22%	13,101,108
Sep 26, 2025	42.35	42.57	41.00	41.00	41.00	-4.16%	12,532,962
Sep 25, 2025	41.70	43.60	41.70	42.78	42.78	2.66%	14,547,180
Sep 24, 2025	41.40	41.87	40.96	41.67	41.67	0.22%	14,980,223
Sep 23, 2025	43.45	43.45	40.60	41.58	41.58	-4.26%	18,092,724
Sep 22, 2025	44.05	44.66	42.91	43.43	43.43	-1.30%	13,380,281
Sep 19, 2025	45.70	45.95	43.70	44.00	44.00	-3.78%	18,982,010
Sep 18, 2025	45.98	47.05	44.95	45.73	45.73	0.20%	19,691,029
Sep 17, 2025	46.83	46.83	45.54	45.64	45.64	-2.52%	15,294,847
Sep 16, 2025	47.49	47.70	46.25	46.82	46.82	-1.29%	13,613,636
Sep 15, 2025	48.48	48.98	47.27	47.43	47.43	-2.81%	17,625,420
Sep 12, 2025	48.16	49.30	47.08	48.80	48.80	2.24%	23,621,048
Sep 11, 2025	45.88	47.92	43.44	47.73	47.73	-1.59%	28,063,995
Sep 10, 2025	48.50	50.23	47.09	48.50	48.50	0.50%	20,977,748
Sep 9, 2025	47.70	51.40	46.81	48.26	48.26	1.54%	26,839,482
Sep 8, 2025	48.70	48.92	47.01	47.53	47.53	-0.98%	18,123,230
Sep 5, 2025	44.50	48.10	43.58	48.00	48.00	7.38%	25,289,310
Sep 4, 2025	47.20	47.70	43.90	44.70	44.70	-3.60%	21,493,933
Sep 3, 2025	47.00	47.87	46.06	46.37	46.37	0.22%	17,341,757
Sep 2, 2025	47.10	48.00	45.30	46.27	46.27	-1.78%	21,566,032
Sep 1, 2025	45.00	47.80	44.90	47.11	47.11	4.71%	23,154,361
Aug 29, 2025	43.67	45.70	43.33	44.99	44.99	2.32%	20,721,955