SHA:688197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	34.83	36.52	34.52	35.75	35.75	2.44%	2,293,202
Nov 4, 2026	32.21	35.50	32.07	34.90	34.90	8.08%	2,703,948
Nov 3, 2026	33.91	34.03	32.18	32.29	32.29	-5.28%	1,694,043
Nov 2, 2026	33.22	34.98	31.68	34.09	34.09	5.22%	2,287,205
Oct 30, 2026	32.51	34.86	31.38	32.40	32.40	-1.19%	2,175,349
Oct 29, 2026	33.83	34.44	32.17	32.79	32.79	-2.35%	1,779,670
Oct 28, 2026	33.99	34.65	32.67	33.58	33.58	2.00%	1,869,334
Oct 27, 2026	35.00	35.57	32.86	32.92	32.92	-6.32%	2,413,434
Oct 26, 2026	35.53	36.35	35.00	35.14	35.14	-1.71%	1,711,651
Oct 23, 2026	33.00	36.08	32.51	35.75	35.75	7.94%	3,113,708
Oct 22, 2026	33.78	34.95	33.00	33.12	33.12	-0.96%	2,050,195
Oct 21, 2026	32.37	33.87	32.37	33.44	33.44	3.31%	1,391,681
Oct 20, 2026	31.95	32.83	31.45	32.37	32.37	1.25%	1,138,924
Oct 19, 2026	32.12	32.60	30.93	31.97	31.97	0.57%	1,434,467
Oct 16, 2026	32.71	33.65	31.38	31.79	31.79	-0.41%	2,164,934
Oct 15, 2026	31.98	32.97	31.52	31.92	31.92	-1.72%	1,735,579
Oct 14, 2026	33.28	33.28	32.12	32.48	32.48	-2.23%	1,268,379
Oct 13, 2026	33.35	33.66	31.89	33.22	33.22	-1.72%	2,096,885
Oct 12, 2026	35.65	35.85	33.60	33.80	33.80	-4.82%	1,824,420
Oct 9, 2026	35.03	35.85	32.80	35.51	35.51	2.19%	2,700,647
Oct 8, 2026	37.48	38.49	34.04	34.75	34.75	-7.82%	3,177,315
Sep 30, 2026	37.99	39.08	37.25	37.70	37.70	0.11%	2,048,173
Sep 29, 2026	37.03	39.34	35.86	37.66	37.66	2.34%	2,214,623
Sep 28, 2026	37.76	38.51	36.35	36.80	36.80	-2.44%	1,670,121
Sep 24, 2026	39.40	39.76	37.52	37.72	37.72	-4.41%	2,840,824
Sep 23, 2026	38.89	40.20	38.40	39.46	39.46	0.97%	2,401,316
Sep 22, 2026	38.80	40.10	38.22	39.08	39.08	0.72%	3,542,588
Sep 21, 2026	35.49	39.38	35.30	38.80	38.80	9.95%	5,377,205
Sep 18, 2026	33.41	35.66	33.39	35.29	35.29	5.69%	3,159,201
Sep 17, 2026	32.74	33.96	32.28	33.39	33.39	1.95%	2,763,225
Sep 16, 2026	31.98	33.08	31.54	32.75	32.75	2.15%	1,674,112
Sep 15, 2026	32.54	33.35	32.06	32.06	32.06	-2.38%	1,184,156
Sep 14, 2026	30.80	32.87	30.50	32.84	32.84	5.66%	2,400,787
Sep 11, 2026	32.22	32.22	30.63	31.08	31.08	-4.22%	1,639,765
Sep 10, 2026	31.80	32.82	31.13	32.45	32.45	1.15%	2,128,184
Sep 9, 2026	32.85	33.27	32.05	32.08	32.08	-2.85%	1,536,586
Sep 8, 2026	33.33	33.35	31.81	33.02	33.02	-0.93%	2,532,036
Sep 7, 2026	32.37	33.70	32.37	33.33	33.33	2.71%	1,940,694
Sep 4, 2026	33.00	33.30	32.14	32.45	32.45	-1.22%	1,713,614
Sep 3, 2026	31.95	33.25	31.74	32.85	32.85	2.69%	2,091,653
Sep 2, 2026	32.40	32.60	31.43	31.99	31.99	-1.33%	2,640,408
Sep 1, 2026	33.11	35.36	32.20	32.42	32.42	-2.93%	5,495,817
Aug 31, 2026	34.56	34.59	31.82	33.40	33.40	-4.41%	5,061,446
Aug 28, 2026	34.99	35.66	34.52	34.94	34.94	0.32%	1,513,784
Aug 27, 2026	35.02	35.41	33.86	34.83	34.83	-1.11%	2,763,584
Aug 26, 2026	36.32	37.48	35.01	35.22	35.22	-1.10%	2,100,106
Aug 25, 2026	34.86	36.80	34.86	35.61	35.61	-1.63%	1,723,721
Aug 24, 2026	36.97	38.45	35.74	36.20	36.20	-4.00%	2,156,542
Aug 21, 2026	38.43	39.93	36.67	37.71	37.71	-3.21%	3,787,327
Aug 20, 2026	37.68	40.64	37.37	38.96	38.96	8.43%	6,217,967