SHA:688208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	33.78	34.64	33.43	33.92	33.92	1.13%	12,197,700
Dec 5, 2025	33.01	33.79	32.30	33.54	33.54	1.79%	9,625,838
Dec 4, 2025	33.34	33.55	32.80	32.95	32.95	-1.20%	7,328,647
Dec 3, 2025	33.49	33.93	33.15	33.35	33.35	-0.45%	5,425,556
Dec 2, 2025	34.07	34.07	33.38	33.50	33.50	-1.41%	5,401,682
Dec 1, 2025	34.11	34.30	33.49	33.98	33.98	-0.06%	8,234,348
Nov 28, 2025	33.72	34.28	33.50	34.00	34.00	0.59%	5,500,708
Nov 27, 2025	33.98	34.58	33.79	33.80	33.80	-0.68%	6,643,171
Nov 26, 2025	34.01	34.22	33.61	34.03	34.03	0.18%	6,600,556
Nov 25, 2025	33.03	34.60	33.03	33.97	33.97	4.20%	11,282,590
Nov 24, 2025	32.41	32.96	32.36	32.60	32.60	0.77%	5,620,896
Nov 21, 2025	33.10	33.47	32.35	32.35	32.35	-3.03%	7,619,465
Nov 20, 2025	33.20	33.78	32.75	33.36	33.36	1.09%	7,277,271
Nov 19, 2025	33.60	33.86	32.93	33.00	33.00	-1.70%	7,892,089
Nov 18, 2025	33.74	34.14	33.43	33.57	33.57	-0.89%	6,775,524
Nov 17, 2025	34.01	34.38	33.75	33.87	33.87	-0.88%	5,987,351
Nov 14, 2025	34.75	34.91	34.17	34.17	34.17	-2.87%	6,835,841
Nov 13, 2025	34.71	35.34	34.62	35.18	35.18	1.18%	6,512,797
Nov 12, 2025	35.57	35.80	34.70	34.77	34.77	-2.25%	7,857,419
Nov 11, 2025	36.78	36.78	35.56	35.57	35.57	-2.79%	8,890,839
Nov 10, 2025	36.39	36.86	35.62	36.59	36.59	0.63%	9,742,381
Nov 7, 2025	37.00	37.00	36.36	36.36	36.36	-2.39%	7,835,420
Nov 6, 2025	36.35	37.30	36.18	37.25	37.25	3.39%	9,728,353
Nov 5, 2025	36.30	36.48	35.79	36.03	36.03	-2.09%	10,397,850
Nov 4, 2025	37.65	37.94	36.50	36.80	36.80	-2.57%	9,538,369
Nov 3, 2025	38.49	38.68	36.96	37.77	37.77	-1.87%	14,924,830
Oct 31, 2025	39.50	39.79	38.11	38.49	38.49	-2.56%	14,409,250
Oct 30, 2025	38.85	41.37	38.85	39.50	39.50	1.96%	25,777,640
Oct 29, 2025	38.20	39.17	38.20	38.74	38.74	0.91%	8,583,411
Oct 28, 2025	38.84	39.12	38.20	38.39	38.39	-0.72%	11,733,230
Oct 27, 2025	38.39	39.32	38.20	38.67	38.67	2.11%	17,668,950
Oct 24, 2025	37.56	38.06	37.11	37.87	37.87	1.83%	8,668,668
Oct 23, 2025	36.99	37.20	36.28	37.19	37.19	0.51%	6,818,468
Oct 22, 2025	36.79	37.44	36.50	37.00	37.00	-0.46%	6,984,719
Oct 21, 2025	36.41	37.87	35.93	37.17	37.17	2.48%	12,460,860
Oct 20, 2025	35.44	36.80	35.30	36.27	36.27	3.63%	12,180,840
Oct 17, 2025	37.58	37.84	34.98	35.00	35.00	-7.46%	19,669,630
Oct 16, 2025	38.55	39.45	37.65	37.82	37.82	0.83%	15,636,460
Oct 15, 2025	36.95	37.57	36.34	37.51	37.51	1.65%	9,408,703
Oct 14, 2025	38.15	38.72	36.77	36.90	36.90	-2.77%	13,505,740
Oct 13, 2025	36.22	38.64	36.19	37.95	37.95	-1.40%	13,359,600
Oct 10, 2025	39.33	39.58	37.83	38.49	38.49	-2.73%	14,388,830
Oct 9, 2025	39.35	40.63	39.03	39.57	39.57	0.89%	15,132,770
Sep 30, 2025	39.09	39.56	38.67	39.22	39.22	1.50%	11,536,710
Sep 29, 2025	38.46	39.13	37.91	38.64	38.64	2.49%	10,711,820
Sep 26, 2025	38.31	38.71	37.52	37.70	37.70	-2.38%	11,101,210
Sep 25, 2025	37.59	39.09	37.45	38.62	38.62	2.85%	13,382,370
Sep 24, 2025	36.30	37.59	36.22	37.55	37.55	2.32%	11,914,360
Sep 23, 2025	37.82	37.91	35.69	36.70	36.70	-4.18%	16,889,460
Sep 22, 2025	37.89	38.82	37.61	38.30	37.72	0.55%	10,580,720