SHA:688182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.20	20.49	19.11	19.23	19.23	-3.56%	4,962,725
Nov 12, 2026	20.30	20.89	19.88	19.94	19.94	-1.87%	4,984,953
Nov 11, 2026	19.52	20.43	19.36	20.32	20.32	4.15%	4,701,483
Nov 10, 2026	19.50	19.99	19.25	19.51	19.51	2.74%	4,238,003
Nov 9, 2026	18.85	19.34	18.81	18.99	18.99	2.15%	4,583,109
Nov 6, 2026	18.56	19.13	18.10	18.59	18.59	-3.68%	6,015,941
Nov 5, 2026	18.61	19.72	18.59	19.30	19.30	1.63%	5,550,229
Nov 4, 2026	17.71	19.10	17.10	18.99	18.99	8.33%	7,355,429
Nov 3, 2026	18.51	18.57	17.43	17.53	17.53	-6.16%	6,959,662
Nov 2, 2026	18.27	18.93	17.45	18.68	18.68	3.72%	9,168,616
Oct 30, 2026	19.80	19.91	18.00	18.01	18.01	-14.32%	9,943,521
Oct 29, 2026	22.07	22.45	20.85	21.02	21.02	-5.99%	4,092,491
Oct 28, 2026	21.48	22.56	21.30	22.36	22.36	4.98%	3,905,675
Oct 27, 2026	22.87	23.20	21.28	21.30	21.30	-6.13%	3,862,065
Oct 26, 2026	22.90	23.29	22.52	22.69	22.69	-1.90%	3,359,866
Oct 23, 2026	21.86	23.28	20.68	23.13	23.13	3.72%	6,488,406
Oct 22, 2026	23.20	24.20	22.30	22.30	22.30	-3.00%	5,082,032
Oct 21, 2026	23.39	23.65	22.92	22.99	22.99	-0.52%	2,957,877
Oct 20, 2026	22.11	23.33	21.90	23.11	23.11	3.91%	3,727,550
Oct 19, 2026	22.48	22.82	21.80	22.24	22.24	-2.07%	3,771,720
Oct 16, 2026	23.38	23.57	22.47	22.71	22.71	-0.53%	3,570,169
Oct 15, 2026	23.19	23.35	22.72	22.83	22.83	-4.12%	3,847,499
Oct 14, 2026	24.13	24.33	23.60	23.81	23.81	-2.02%	3,531,062
Oct 13, 2026	23.72	24.50	22.93	24.30	24.30	0.66%	3,868,360
Oct 12, 2026	24.53	24.80	23.96	24.14	24.14	-2.43%	3,797,282
Oct 9, 2026	25.35	25.42	23.76	24.74	24.74	-3.36%	5,154,608
Oct 8, 2026	26.00	27.07	25.34	25.60	25.60	-1.80%	6,185,166
Sep 30, 2026	26.98	27.38	26.05	26.07	26.07	-3.12%	3,689,351
Sep 29, 2026	26.17	27.06	26.00	26.91	26.91	1.93%	4,183,054
Sep 28, 2026	28.30	28.80	26.05	26.40	26.40	-7.92%	5,800,717
Sep 24, 2026	29.81	29.81	28.61	28.67	28.67	-3.21%	3,764,335
Sep 23, 2026	29.19	29.87	29.02	29.62	29.62	1.47%	3,597,942
Sep 22, 2026	29.75	29.98	29.12	29.19	29.19	-0.78%	3,825,898
Sep 21, 2026	29.23	29.87	29.08	29.42	29.42	0.93%	4,049,329
Sep 18, 2026	28.44	29.32	28.39	29.15	29.15	2.75%	4,687,508
Sep 17, 2026	28.66	28.98	28.24	28.37	28.37	-0.25%	4,364,587
Sep 16, 2026	27.53	28.73	27.13	28.44	28.44	3.46%	4,640,741
Sep 15, 2026	27.32	27.92	27.00	27.49	27.49	0.66%	3,573,439
Sep 14, 2026	26.55	27.35	26.22	27.31	27.31	0.96%	3,788,485
Sep 11, 2026	27.10	27.50	26.08	27.05	27.05	-1.02%	5,214,918
Sep 10, 2026	27.18	27.93	27.06	27.33	27.33	-0.69%	3,815,031
Sep 9, 2026	27.22	28.28	27.22	27.52	27.52	0.62%	4,445,744
Sep 8, 2026	27.57	28.80	27.17	27.35	27.35	-0.58%	5,561,539
Sep 7, 2026	26.75	27.84	26.67	27.51	27.51	3.81%	5,561,347
Sep 4, 2026	27.95	28.33	26.29	26.50	26.50	-4.61%	4,975,540
Sep 3, 2026	27.95	28.33	27.40	27.78	27.78	0.22%	3,394,037
Sep 2, 2026	28.00	28.20	27.49	27.72	27.72	-1.70%	3,247,885
Sep 1, 2026	29.34	29.40	27.81	28.20	28.20	-3.49%	4,858,401
Aug 31, 2026	27.50	29.23	27.36	29.22	29.22	3.14%	4,697,100
Aug 28, 2026	28.65	29.43	28.33	28.33	28.33	-2.07%	3,651,628