SHA:688207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	18.22	18.27	17.20	17.31	17.31	-5.15%	10,793,710
Nov 11, 2026	18.09	18.39	17.97	18.25	18.25	0.61%	9,186,106
Nov 10, 2026	17.53	18.38	17.53	18.14	18.14	5.16%	11,557,841
Nov 9, 2026	17.87	18.30	17.25	17.25	17.25	-0.29%	9,802,980
Nov 6, 2026	17.21	17.99	17.14	17.30	17.30	-4.53%	9,155,395
Nov 5, 2026	17.01	18.40	16.98	18.12	18.12	4.74%	12,799,450
Nov 4, 2026	16.00	17.60	15.68	17.30	17.30	8.74%	15,803,431
Nov 3, 2026	16.96	17.02	15.90	15.91	15.91	-7.50%	11,700,322
Nov 2, 2026	16.38	17.77	15.88	17.20	17.20	4.94%	14,143,685
Oct 30, 2026	17.47	18.13	16.39	16.39	16.39	-9.20%	14,368,485
Oct 29, 2026	18.48	18.85	17.99	18.05	18.05	-4.85%	14,324,517
Oct 28, 2026	18.84	20.04	18.51	18.97	18.97	0.64%	19,073,195
Oct 27, 2026	19.72	20.09	18.85	18.85	18.85	-5.37%	13,273,034
Oct 26, 2026	20.34	20.59	19.70	19.92	19.92	-3.02%	18,909,310
Oct 23, 2026	17.98	20.82	17.16	20.54	20.54	12.61%	24,204,532
Oct 22, 2026	18.82	19.38	18.21	18.24	18.24	-3.54%	9,875,349
Oct 21, 2026	18.79	19.53	18.75	18.91	18.91	-0.47%	11,108,710
Oct 20, 2026	16.96	19.28	16.93	19.00	19.00	12.09%	18,303,000
Oct 19, 2026	16.20	17.27	15.82	16.95	16.95	3.54%	9,040,781
Oct 16, 2026	17.00	17.28	16.25	16.37	16.37	-1.86%	6,519,610
Oct 15, 2026	17.00	17.46	16.65	16.68	16.68	-5.98%	8,510,969
Oct 14, 2026	18.02	18.17	17.64	17.74	17.74	-2.21%	5,101,167
Oct 13, 2026	17.82	18.65	17.10	18.14	18.14	0.78%	8,010,679
Oct 12, 2026	18.40	18.40	17.71	18.00	18.00	-2.17%	5,209,083
Oct 9, 2026	17.89	18.52	16.81	18.40	18.40	1.77%	10,515,123
Oct 8, 2026	19.40	19.44	17.81	18.08	18.08	-7.14%	9,741,850
Sep 30, 2026	19.77	19.97	19.30	19.47	19.47	-0.97%	6,709,740
Sep 29, 2026	19.04	20.20	19.04	19.66	19.66	3.26%	9,251,437
Sep 28, 2026	19.56	19.66	18.58	19.04	19.04	-3.45%	9,766,624
Sep 24, 2026	20.71	20.84	19.68	19.72	19.72	-5.42%	10,541,921
Sep 23, 2026	20.40	21.17	20.16	20.85	20.85	2.36%	12,796,186
Sep 22, 2026	19.37	20.73	19.37	20.37	20.37	5.87%	17,711,958
Sep 21, 2026	19.94	19.99	18.89	19.24	19.24	-3.56%	13,274,422
Sep 18, 2026	19.33	20.15	19.33	19.95	19.95	3.37%	11,001,890
Sep 17, 2026	19.99	20.04	19.25	19.30	19.30	-2.92%	8,088,712
Sep 16, 2026	19.02	20.18	18.96	19.88	19.88	5.41%	12,924,726
Sep 15, 2026	19.21	19.50	18.83	18.86	18.86	-2.28%	6,996,298
Sep 14, 2026	18.40	19.46	18.23	19.30	19.30	4.21%	10,774,593
Sep 11, 2026	19.29	19.64	18.13	18.52	18.52	-5.03%	11,352,682
Sep 10, 2026	18.83	19.88	18.61	19.50	19.50	2.36%	11,391,479
Sep 9, 2026	19.40	19.99	18.79	19.05	19.05	-1.70%	16,051,621
Sep 8, 2026	18.77	19.48	17.88	19.38	19.38	5.33%	14,797,629
Sep 7, 2026	17.22	18.57	17.22	18.40	18.40	6.98%	12,133,521
Sep 4, 2026	17.70	18.32	17.06	17.20	17.20	-1.83%	10,844,976
Sep 3, 2026	17.63	17.85	17.27	17.52	17.52	0.57%	6,509,979
Sep 2, 2026	17.58	17.80	17.16	17.42	17.42	-2.57%	9,239,474
Sep 1, 2026	17.95	19.11	17.73	17.88	17.88	0.06%	15,588,487
Aug 31, 2026	17.03	17.99	16.90	17.87	17.87	3.24%	7,577,198
Aug 28, 2026	18.14	18.33	17.31	17.31	17.31	-3.57%	7,923,958
Aug 27, 2026	17.30	18.04	17.30	17.95	17.95	2.87%	8,139,052