SHA:688209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	27.30	27.98	26.51	26.63	26.63	-2.35%	11,846,544
Nov 11, 2026	26.85	27.43	26.53	27.27	27.27	1.38%	11,056,120
Nov 10, 2026	26.14	27.36	25.64	26.90	26.90	5.53%	14,883,983
Nov 9, 2026	25.78	26.25	25.28	25.49	25.49	0.31%	10,183,306
Nov 6, 2026	24.99	25.93	24.79	25.41	25.41	-4.15%	12,087,442
Nov 5, 2026	23.02	27.00	22.95	26.51	26.51	12.33%	26,065,317
Nov 4, 2026	22.33	23.90	21.60	23.60	23.60	7.81%	15,148,782
Nov 3, 2026	22.80	23.04	21.47	21.89	21.89	-5.57%	9,441,478
Nov 2, 2026	22.87	24.02	22.66	23.18	23.18	3.34%	12,096,544
Oct 30, 2026	22.60	24.15	22.41	22.43	22.43	-4.76%	11,992,939
Oct 29, 2026	25.93	26.17	23.40	23.55	23.55	-9.46%	13,489,318
Oct 28, 2026	25.34	26.20	24.70	26.01	26.01	4.08%	12,138,964
Oct 27, 2026	27.65	27.72	24.99	24.99	24.99	-8.63%	9,662,380
Oct 26, 2026	27.00	27.98	26.58	27.35	27.35	1.07%	13,690,146
Oct 23, 2026	25.25	27.39	24.30	27.06	27.06	2.89%	14,552,388
Oct 22, 2026	28.37	28.53	26.30	26.30	26.30	-7.26%	11,632,992
Oct 21, 2026	30.35	30.35	27.96	28.36	28.36	-2.68%	12,036,393
Oct 20, 2026	28.85	29.89	28.21	29.14	29.14	1.57%	9,491,189
Oct 19, 2026	29.00	29.45	26.98	28.69	28.69	-1.81%	11,420,169
Oct 16, 2026	30.00	30.68	28.90	29.22	29.22	-0.85%	12,328,499
Oct 15, 2026	29.83	30.67	29.28	29.47	29.47	-4.44%	12,682,700
Oct 14, 2026	31.94	31.94	30.51	30.84	30.84	-1.56%	15,478,165
Oct 13, 2026	28.51	31.98	28.44	31.33	31.33	7.29%	24,942,044
Oct 12, 2026	28.78	29.83	28.03	29.20	29.20	1.39%	18,147,385
Oct 9, 2026	29.10	29.23	26.90	28.80	28.80	-0.89%	19,426,603
Oct 8, 2026	32.11	32.20	28.71	29.06	29.06	-8.59%	14,779,887
Sep 30, 2026	32.65	33.20	31.60	31.79	31.79	-2.00%	9,790,896
Sep 29, 2026	33.10	33.30	32.04	32.44	32.44	-1.37%	10,824,113
Sep 28, 2026	35.35	35.50	32.34	32.89	32.89	-6.03%	17,005,031
Sep 24, 2026	36.60	36.84	34.90	35.00	35.00	-4.45%	13,939,339
Sep 23, 2026	36.15	37.70	35.13	36.63	36.63	1.55%	19,958,250
Sep 22, 2026	36.77	36.94	35.40	36.07	36.07	-1.72%	17,942,137
Sep 21, 2026	37.71	38.20	36.15	36.70	36.70	-1.69%	20,677,439
Sep 18, 2026	38.40	38.84	36.75	37.33	37.33	-1.19%	19,112,075
Sep 17, 2026	37.30	38.29	36.02	37.78	37.78	0.27%	23,668,019
Sep 16, 2026	35.66	38.07	34.80	37.68	37.68	5.90%	37,991,736
Sep 15, 2026	34.50	35.58	33.55	35.58	35.58	3.73%	24,166,735
Sep 14, 2026	32.60	35.28	31.16	34.30	34.30	5.51%	25,650,373
Sep 11, 2026	32.06	34.19	32.00	32.51	32.51	-1.13%	23,955,541
Sep 10, 2026	34.60	34.90	32.78	32.88	32.88	-3.07%	23,116,285
Sep 9, 2026	33.50	36.25	33.50	33.92	33.92	1.89%	31,839,548
Sep 8, 2026	33.75	33.92	31.88	33.29	33.29	-0.95%	23,929,129
Sep 7, 2026	34.80	36.05	32.77	33.61	33.61	-2.58%	38,459,967
Sep 4, 2026	32.73	36.30	32.73	34.50	34.50	3.63%	39,878,954
Sep 3, 2026	30.54	34.50	30.10	33.29	33.29	10.75%	41,323,354
Sep 2, 2026	30.01	30.50	29.42	30.06	30.06	-0.60%	19,719,229
Sep 1, 2026	28.90	30.54	28.90	30.24	30.24	5.18%	30,594,770
Aug 31, 2026	29.13	29.48	27.73	28.75	28.75	-2.67%	33,994,815
Aug 28, 2026	23.90	29.54	23.90	29.54	29.54	19.98%	60,424,978
Aug 27, 2026	22.43	24.69	22.43	24.62	24.62	9.86%	19,765,317