SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	31.06	32.70	30.73	32.44	32.44	2.40%	2,489,563
Oct 30, 2026	33.27	33.40	31.57	31.68	31.68	-4.29%	2,440,482
Oct 29, 2026	34.00	34.60	33.03	33.10	33.10	-4.06%	2,792,585
Oct 28, 2026	30.85	35.00	30.18	34.50	34.50	12.56%	5,477,091
Oct 27, 2026	32.02	32.27	30.62	30.65	30.65	-3.95%	2,470,988
Oct 26, 2026	32.50	32.64	31.30	31.91	31.91	-1.39%	2,813,246
Oct 23, 2026	32.89	33.32	30.27	32.36	32.36	-2.24%	5,337,598
Oct 22, 2026	36.04	36.27	32.99	33.10	33.10	-8.03%	5,092,806
Oct 21, 2026	37.33	37.76	35.71	35.99	35.99	-4.15%	4,710,933
Oct 20, 2026	38.96	38.96	36.89	37.55	37.55	-4.84%	6,225,667
Oct 19, 2026	38.65	45.95	37.39	39.46	39.46	2.52%	9,048,586
Oct 16, 2026	36.66	40.18	36.50	38.49	38.49	6.56%	6,445,347
Oct 15, 2026	36.62	38.55	35.80	36.12	36.12	-4.95%	5,050,265
Oct 14, 2026	37.73	40.33	36.88	38.00	38.00	-1.61%	6,817,917
Oct 13, 2026	35.63	38.68	35.63	38.62	38.62	4.41%	7,404,729
Oct 12, 2026	35.90	38.51	35.32	36.99	36.99	0.98%	7,351,581
Oct 9, 2026	36.88	37.86	35.22	36.63	36.63	1.41%	8,247,060
Oct 8, 2026	30.35	36.12	30.11	36.12	36.12	20.00%	6,399,443
Sep 30, 2026	30.85	31.39	30.05	30.10	30.10	-1.73%	2,090,921
Sep 29, 2026	30.94	31.52	30.62	30.63	30.63	-1.10%	1,314,712
Sep 28, 2026	33.37	33.37	30.47	30.97	30.97	-7.72%	2,965,751
Sep 24, 2026	34.44	34.99	33.51	33.56	33.56	-3.17%	1,215,038
Sep 23, 2026	35.50	35.80	34.40	34.66	34.66	-2.91%	1,656,918
Sep 22, 2026	33.99	35.98	33.40	35.70	35.70	5.31%	2,902,775
Sep 21, 2026	33.33	34.26	33.14	33.90	33.90	1.99%	1,499,965
Sep 18, 2026	32.98	33.90	32.76	33.24	33.24	1.28%	1,532,011
Sep 17, 2026	33.50	33.50	32.31	32.82	32.82	-1.26%	1,543,270
Sep 16, 2026	32.51	34.24	32.42	33.24	33.24	1.40%	1,920,379
Sep 15, 2026	34.78	34.78	32.70	32.78	32.78	-5.12%	2,356,478
Sep 14, 2026	36.02	36.02	34.43	34.55	34.55	-3.22%	2,100,243
Sep 11, 2026	37.01	38.53	35.37	35.70	35.70	-1.82%	3,398,598
Sep 10, 2026	38.03	38.59	36.32	36.36	36.36	-4.87%	2,660,545
Sep 9, 2026	39.60	40.47	38.13	38.22	38.22	-2.92%	3,394,843
Sep 8, 2026	35.07	39.50	35.07	39.37	39.37	11.28%	4,597,756
Sep 7, 2026	35.50	36.18	34.87	35.38	35.38	-0.56%	1,512,133
Sep 4, 2026	35.36	37.47	35.15	35.58	35.58	0.54%	2,287,487
Sep 3, 2026	35.15	36.07	34.74	35.39	35.39	0.83%	2,400,561
Sep 2, 2026	35.33	36.16	34.50	35.10	35.10	0.29%	2,609,367
Sep 1, 2026	32.88	35.30	32.87	35.00	35.00	6.16%	2,891,612
Aug 31, 2026	34.15	34.16	32.80	32.97	32.97	-3.03%	2,022,165
Aug 28, 2026	32.31	34.17	32.02	34.00	34.00	5.33%	2,478,271
Aug 27, 2026	31.81	32.50	31.41	32.28	32.28	0.50%	2,406,151
Aug 26, 2026	34.25	34.29	31.23	32.12	32.12	-10.00%	4,685,337
Aug 25, 2026	34.16	35.95	33.70	35.69	35.69	4.48%	2,439,787
Aug 24, 2026	34.80	35.50	33.87	34.16	34.16	-0.99%	2,279,132
Aug 21, 2026	35.03	35.28	34.11	34.50	34.50	-2.49%	2,382,065
Aug 20, 2026	34.80	36.35	34.05	35.38	35.38	1.67%	2,922,447
Aug 19, 2026	35.99	37.88	34.66	34.80	34.80	-3.63%	4,017,681
Aug 18, 2026	35.23	37.19	35.22	36.11	36.11	1.80%	2,997,286
Aug 17, 2026	34.76	35.90	34.44	35.47	35.47	2.22%	2,079,386