SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	45.66	45.66	44.80	45.28	45.28	-1.03%	1,464,494
Oct 28, 2026	45.64	46.29	45.27	45.75	45.75	1.60%	2,704,247
Oct 27, 2026	46.80	47.30	45.03	45.03	45.03	-3.72%	3,529,978
Oct 26, 2026	46.70	47.35	45.88	46.77	46.77	-0.70%	3,703,647
Oct 23, 2026	47.42	47.58	45.89	47.10	47.10	-0.67%	6,760,147
Oct 22, 2026	47.04	47.96	46.62	47.42	47.42	0.53%	5,012,759
Oct 21, 2026	47.05	47.86	46.42	47.17	47.17	0.34%	4,171,962
Oct 20, 2026	46.10	47.14	45.81	47.01	47.01	1.58%	3,095,079
Oct 19, 2026	46.46	47.35	46.24	46.28	46.28	-0.92%	4,184,872
Oct 16, 2026	46.38	47.50	46.23	46.71	46.71	0.37%	4,205,751
Oct 15, 2026	45.90	47.47	45.15	47.00	46.54	1.14%	5,414,189
Oct 14, 2026	46.49	47.50	46.32	46.47	46.02	-0.51%	3,411,582
Oct 13, 2026	45.69	47.10	45.31	46.71	46.25	1.88%	4,428,906
Oct 12, 2026	45.90	46.40	45.54	45.85	45.40	-0.43%	3,640,912
Oct 9, 2026	44.30	46.39	44.01	46.05	45.60	4.26%	5,464,923
Oct 8, 2026	44.72	45.13	43.90	44.17	43.74	-0.96%	2,211,033
Sep 30, 2026	44.53	44.75	44.14	44.60	44.16	0.75%	1,632,480
Sep 29, 2026	43.60	44.57	43.58	44.27	43.84	1.19%	2,211,892
Sep 28, 2026	44.41	44.62	43.72	43.75	43.32	-1.46%	3,118,368
Sep 24, 2026	45.77	45.79	44.40	44.40	43.97	-2.99%	3,396,122
Sep 23, 2026	46.00	46.26	45.75	45.77	45.32	-0.59%	2,243,504
Sep 22, 2026	46.01	46.42	45.85	46.04	45.59	0.68%	3,283,784
Sep 21, 2026	46.05	46.09	45.48	45.73	45.28	-	3,049,225
Sep 18, 2026	45.22	45.95	45.22	45.73	45.28	1.78%	2,971,687
Sep 17, 2026	45.10	45.77	44.85	44.93	44.49	-0.77%	2,486,424
Sep 16, 2026	44.65	45.38	44.37	45.28	44.84	1.18%	2,793,725
Sep 15, 2026	44.88	45.24	44.53	44.75	44.31	-0.86%	2,129,283
Sep 14, 2026	45.00	45.50	44.81	45.14	44.70	-0.13%	2,135,703
Sep 11, 2026	45.80	45.80	44.64	45.20	44.76	-1.09%	4,547,555
Sep 10, 2026	45.67	45.99	45.33	45.70	45.25	-0.87%	2,256,669
Sep 9, 2026	46.50	46.58	45.91	46.10	45.65	-0.45%	2,171,011
Sep 8, 2026	46.63	46.83	46.28	46.31	45.86	-0.98%	2,701,221
Sep 7, 2026	46.46	47.17	46.40	46.77	46.31	0.95%	4,298,526
Sep 4, 2026	46.35	47.10	46.00	46.33	45.88	0.46%	3,988,396
Sep 3, 2026	46.56	46.57	45.84	46.12	45.67	-0.07%	2,767,115
Sep 2, 2026	46.51	46.57	45.88	46.15	45.70	-1.62%	3,627,276
Sep 1, 2026	46.89	47.17	46.51	46.91	46.45	-0.36%	3,491,096
Aug 31, 2026	47.52	47.52	46.03	47.08	46.62	-1.22%	7,040,543
Aug 28, 2026	48.19	48.19	47.60	47.66	47.19	-1.12%	3,414,844
Aug 27, 2026	47.40	48.44	47.01	48.20	47.73	1.45%	4,888,101
Aug 26, 2026	47.50	48.39	47.15	47.51	47.05	0.21%	4,387,417
Aug 25, 2026	47.59	47.80	46.77	47.41	46.95	-0.44%	3,124,023
Aug 24, 2026	47.60	48.49	47.31	47.62	47.15	0.04%	4,828,785
Aug 21, 2026	46.58	48.45	46.58	47.60	47.13	1.38%	5,118,694
Aug 20, 2026	49.10	49.10	46.57	46.95	46.49	-4.40%	9,348,443
Aug 19, 2026	49.00	50.12	48.72	49.11	48.63	-1.44%	7,274,792
Aug 18, 2026	49.00	50.18	48.22	49.83	49.34	1.51%	6,982,742
Aug 17, 2026	49.50	49.50	48.70	49.09	48.61	-0.32%	7,050,320
Aug 14, 2026	49.65	50.66	49.09	49.25	48.77	-0.59%	4,805,521
Aug 13, 2026	50.19	50.89	49.37	49.54	49.06	-1.41%	5,005,045