SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	52.53	54.35	52.43	53.30	53.30	0.76%	5,302,029
Nov 13, 2025	51.69	53.19	51.29	52.90	52.90	2.24%	5,415,530
Nov 12, 2025	51.80	52.08	51.15	51.74	51.74	-	4,482,350
Nov 11, 2025	52.50	53.15	51.59	51.74	51.74	-1.78%	5,140,427
Nov 10, 2025	53.06	53.39	52.32	52.68	52.68	-0.60%	5,090,346
Nov 7, 2025	52.20	53.44	52.01	53.00	53.00	0.95%	6,008,078
Nov 6, 2025	51.95	53.09	51.80	52.50	52.50	1.57%	6,377,511
Nov 5, 2025	49.90	52.25	49.70	51.69	51.69	2.89%	7,087,825
Nov 4, 2025	51.56	51.94	49.99	50.24	50.24	-2.81%	6,331,979
Nov 3, 2025	51.95	52.19	50.45	51.69	51.69	-0.98%	8,124,034
Oct 31, 2025	54.81	54.86	51.36	52.20	52.20	-6.99%	16,993,520
Oct 30, 2025	57.52	58.14	55.56	56.12	56.12	-2.60%	7,602,403
Oct 29, 2025	56.57	57.95	56.32	57.62	57.62	1.84%	7,188,870
Oct 28, 2025	56.00	57.30	55.37	56.58	56.58	0.12%	6,808,187
Oct 27, 2025	55.55	57.00	55.37	56.51	56.51	2.69%	7,078,710
Oct 24, 2025	55.10	55.59	54.71	55.03	55.03	0.35%	6,932,028
Oct 23, 2025	54.50	54.88	53.70	54.84	54.84	0.04%	5,582,974
Oct 22, 2025	56.40	56.49	54.35	54.82	54.82	-3.11%	7,692,177
Oct 21, 2025	55.20	57.25	55.20	56.58	56.58	1.91%	6,968,878
Oct 20, 2025	55.26	56.56	55.03	55.52	55.52	1.37%	6,873,901
Oct 17, 2025	57.60	58.28	54.77	54.77	54.33	-5.54%	10,414,970
Oct 16, 2025	56.70	58.90	56.36	57.98	57.51	2.33%	11,863,700
Oct 15, 2025	54.99	56.96	54.95	56.66	56.20	3.21%	10,137,780
Oct 14, 2025	56.30	57.93	54.00	54.90	54.46	-1.51%	14,635,160
Oct 13, 2025	53.80	56.12	53.74	55.74	55.29	0.61%	9,738,167
Oct 10, 2025	56.42	56.58	55.01	55.40	54.95	-2.55%	12,295,320
Oct 9, 2025	53.00	58.18	52.68	56.85	56.39	8.02%	21,253,520
Sep 30, 2025	51.67	53.19	51.61	52.63	52.21	1.74%	10,617,060
Sep 29, 2025	51.18	52.28	50.81	51.73	51.31	1.33%	10,251,090
Sep 26, 2025	51.29	52.85	51.00	51.05	50.64	-0.64%	11,092,800
Sep 25, 2025	50.95	51.98	50.59	51.38	50.97	0.86%	10,976,110
Sep 24, 2025	49.75	51.47	49.51	50.94	50.53	1.56%	10,594,440
Sep 23, 2025	48.60	50.38	48.43	50.16	49.76	3.12%	13,109,500
Sep 22, 2025	48.50	48.83	47.89	48.64	48.25	0.29%	7,017,515
Sep 19, 2025	48.15	49.37	47.95	48.50	48.11	0.79%	7,890,344
Sep 18, 2025	48.38	49.60	47.66	48.12	47.73	-0.52%	10,163,980
Sep 17, 2025	48.23	48.77	47.96	48.37	47.98	0.17%	5,638,222
Sep 16, 2025	48.70	48.71	47.50	48.29	47.90	-0.74%	6,063,867
Sep 15, 2025	49.56	50.12	48.61	48.65	48.26	-0.75%	5,745,716
Sep 12, 2025	49.12	49.65	48.62	49.02	48.63	-0.10%	7,868,536
Sep 11, 2025	48.30	49.20	48.10	49.07	48.68	0.95%	6,782,823
Sep 10, 2025	48.75	49.27	48.45	48.61	48.22	-0.27%	5,646,826
Sep 9, 2025	50.12	50.48	48.40	48.74	48.35	-2.89%	9,860,821
Sep 8, 2025	47.63	51.74	47.63	50.19	49.79	6.36%	15,444,990
Sep 5, 2025	45.90	47.24	45.70	47.19	46.81	3.03%	5,371,385
Sep 4, 2025	46.76	47.19	45.31	45.80	45.43	-2.05%	5,639,524
Sep 3, 2025	47.50	47.97	46.50	46.76	46.38	-1.43%	4,719,701
Sep 2, 2025	48.55	48.65	46.88	47.44	47.06	-1.98%	7,091,784
Sep 1, 2025	48.68	49.40	48.20	48.40	48.01	-0.02%	7,371,748
Aug 29, 2025	48.70	49.14	48.21	48.41	48.02	-0.60%	6,886,534