SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.37	49.93	49.08	49.59	49.59	0.47%	2,977,102
Dec 4, 2025	48.85	49.83	48.55	49.36	49.36	1.42%	3,215,721
Dec 3, 2025	48.49	49.17	48.26	48.67	48.67	0.37%	3,144,364
Dec 2, 2025	48.31	49.09	48.10	48.49	48.49	0.10%	4,467,782
Dec 1, 2025	49.46	49.79	48.04	48.44	48.44	-2.75%	7,994,299
Nov 28, 2025	49.00	50.04	49.00	49.81	49.81	1.08%	3,184,130
Nov 27, 2025	49.15	49.85	49.10	49.28	49.28	-0.04%	3,627,888
Nov 26, 2025	49.49	49.66	49.06	49.30	49.30	-0.34%	3,397,828
Nov 25, 2025	50.23	50.35	49.47	49.47	49.47	-1.02%	3,554,930
Nov 24, 2025	49.79	50.28	49.18	49.98	49.98	0.38%	4,071,453
Nov 21, 2025	50.00	50.50	49.22	49.79	49.79	-0.99%	4,543,763
Nov 20, 2025	50.83	51.49	50.20	50.29	50.29	-1.00%	2,169,399
Nov 19, 2025	50.93	51.26	50.40	50.80	50.80	-0.29%	2,589,781
Nov 18, 2025	51.76	51.80	50.81	50.95	50.95	-1.58%	3,865,728
Nov 17, 2025	53.30	53.37	51.56	51.77	51.77	-2.87%	3,978,452
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