SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	57.99	58.85	57.10	58.10	58.10	1.22%	3,834,831
Oct 27, 2026	61.28	61.88	57.30	57.40	57.40	-5.98%	5,759,390
Oct 26, 2026	63.00	65.90	60.18	61.05	61.05	-3.62%	7,384,941
Oct 23, 2026	59.14	63.85	58.60	63.34	63.34	6.01%	7,153,719
Oct 22, 2026	61.48	63.66	59.51	59.75	59.75	-2.92%	4,866,929
Oct 21, 2026	61.71	64.88	61.29	61.55	61.55	0.24%	4,640,895
Oct 20, 2026	62.00	62.75	60.11	61.40	61.40	-2.85%	5,662,106
Oct 19, 2026	62.03	63.98	60.18	63.20	63.20	0.96%	6,333,617
Oct 16, 2026	60.86	65.30	60.86	62.60	62.60	4.93%	9,155,917
Oct 15, 2026	59.18	61.18	58.82	59.66	59.66	-1.70%	4,765,733
Oct 14, 2026	61.74	62.50	60.62	60.69	60.69	-1.95%	5,683,360
Oct 13, 2026	56.60	62.00	56.04	61.90	61.90	7.76%	9,367,699
Oct 12, 2026	59.88	60.17	57.44	57.44	57.44	-4.19%	4,604,602
Oct 9, 2026	57.32	61.50	56.21	59.95	59.95	2.83%	7,897,133
Oct 8, 2026	58.59	60.21	56.50	58.30	58.30	0.50%	8,117,035
Sep 30, 2026	57.30	60.00	55.57	58.01	58.01	3.92%	8,285,178
Sep 29, 2026	55.60	57.50	54.70	55.82	55.82	0.61%	4,118,001
Sep 28, 2026	56.28	56.75	55.15	55.48	55.48	-1.72%	3,202,157
Sep 24, 2026	59.95	61.27	56.02	56.45	56.45	-6.31%	6,515,172
Sep 23, 2026	61.28	61.50	60.07	60.25	60.25	-1.81%	4,432,814
Sep 22, 2026	60.00	62.00	59.44	61.36	61.36	1.61%	5,385,848
Sep 21, 2026	57.97	61.97	57.40	60.39	60.39	5.12%	6,887,471
Sep 18, 2026	57.20	58.48	56.85	57.45	57.45	1.16%	3,355,829
Sep 17, 2026	55.75	57.99	55.53	56.79	56.79	1.88%	3,829,055
Sep 16, 2026	55.10	56.50	55.10	55.74	55.74	0.36%	3,526,857
Sep 15, 2026	54.64	55.60	54.11	55.54	55.54	1.37%	3,375,841
Sep 14, 2026	52.53	55.88	52.08	54.79	54.79	3.24%	4,400,677
Sep 11, 2026	54.05	54.43	52.32	53.07	53.07	-2.41%	3,886,961
Sep 10, 2026	54.92	55.45	53.71	54.38	54.38	-0.95%	3,274,113
Sep 9, 2026	56.23	56.43	54.90	54.90	54.90	-2.73%	4,448,735
Sep 8, 2026	56.50	57.58	55.44	56.44	56.44	-0.35%	4,199,383
Sep 7, 2026	56.72	57.85	56.24	56.64	56.64	-0.75%	3,899,959
Sep 4, 2026	58.65	59.79	56.18	57.07	57.07	-5.01%	9,006,463
Sep 3, 2026	57.82	60.69	57.06	60.08	60.08	4.78%	6,503,221
Sep 2, 2026	57.86	58.77	57.22	57.34	57.34	-0.88%	4,415,153
Sep 1, 2026	59.48	59.88	57.04	57.85	57.85	-0.74%	4,031,031
Aug 31, 2026	57.87	59.58	57.50	58.28	58.28	-0.66%	6,075,673
Aug 28, 2026	58.50	59.00	57.72	58.67	58.67	0.20%	4,078,184
Aug 27, 2026	57.56	58.75	56.61	58.55	58.55	1.32%	6,259,817
Aug 26, 2026	59.90	61.87	57.57	57.79	57.79	-4.00%	6,545,654
Aug 25, 2026	59.00	61.68	58.22	60.20	60.20	1.74%	7,665,271
Aug 24, 2026	59.74	60.50	57.62	59.17	59.17	0.29%	8,387,598
Aug 21, 2026	60.45	61.10	58.10	59.00	59.00	-5.07%	9,050,663
Aug 20, 2026	61.49	62.32	59.28	62.15	62.15	5.34%	11,309,684
Aug 19, 2026	60.10	61.77	58.59	59.00	59.00	-3.66%	6,815,515
Aug 18, 2026	61.38	62.65	59.93	61.24	61.24	-0.15%	7,164,980
Aug 17, 2026	60.01	62.45	59.58	61.33	61.33	0.69%	7,425,687
Aug 14, 2026	60.99	62.49	59.20	60.91	60.91	-0.46%	9,258,784
Aug 13, 2026	57.52	63.66	57.52	61.19	61.19	4.08%	13,535,806
Aug 12, 2026	57.51	61.20	57.11	58.79	58.79	1.22%	11,268,935