SHA:688215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	33.48	33.48	31.31	32.86	32.86	1.48%	1,146,050
Oct 30, 2026	34.00	34.83	32.33	32.38	32.38	-6.25%	1,109,424
Oct 29, 2026	35.80	36.58	34.34	34.54	34.54	-4.48%	1,344,221
Oct 28, 2026	34.53	36.33	33.29	36.16	36.16	5.48%	1,789,104
Oct 27, 2026	36.77	37.40	34.00	34.28	34.28	-5.95%	1,104,345
Oct 26, 2026	37.34	38.32	36.17	36.45	36.45	-1.88%	1,062,382
Oct 23, 2026	35.35	37.39	33.30	37.15	37.15	3.80%	1,513,094
Oct 22, 2026	36.70	37.92	35.70	35.79	35.79	-3.03%	997,801
Oct 21, 2026	37.77	37.84	36.52	36.91	36.91	-1.89%	947,660
Oct 20, 2026	37.46	38.75	36.15	37.62	37.62	2.42%	1,253,478
Oct 19, 2026	36.36	37.80	35.01	36.73	36.73	-0.19%	1,083,253
Oct 16, 2026	37.14	37.96	36.45	36.80	36.80	0.90%	1,012,934
Oct 15, 2026	37.51	37.79	36.17	36.47	36.47	-5.27%	1,277,310
Oct 14, 2026	40.24	40.69	38.36	38.50	38.50	-3.51%	777,124
Oct 13, 2026	40.00	40.27	35.04	39.90	39.90	-0.92%	1,192,238
Oct 12, 2026	41.60	42.20	40.02	40.27	40.27	-2.19%	902,886
Oct 9, 2026	42.20	42.20	39.02	41.17	41.17	0.07%	1,453,733
Oct 8, 2026	43.08	43.93	40.85	41.14	41.14	-4.94%	906,763
Sep 30, 2026	44.16	44.27	42.68	43.28	43.28	-1.55%	935,549
Sep 29, 2026	43.55	45.10	43.50	43.96	43.96	-0.59%	783,481
Sep 28, 2026	46.99	46.99	43.46	44.22	44.22	-4.06%	1,239,512
Sep 24, 2026	47.90	47.95	45.88	46.09	46.09	-3.56%	1,033,701
Sep 23, 2026	47.87	48.75	47.48	47.79	47.79	-0.17%	739,279
Sep 22, 2026	48.37	48.78	47.66	47.87	47.87	0.08%	1,134,776
Sep 21, 2026	48.42	49.44	47.71	47.83	47.83	-0.35%	1,008,442
Sep 18, 2026	48.51	48.51	47.03	48.00	48.00	0.31%	1,384,302
Sep 17, 2026	45.83	47.95	44.76	47.85	47.85	6.10%	1,680,914
Sep 16, 2026	45.92	45.92	44.52	45.10	45.10	-0.33%	981,803
Sep 15, 2026	46.60	46.98	45.10	45.25	45.25	-3.13%	1,165,872
Sep 14, 2026	47.76	47.76	46.33	46.71	46.71	-0.83%	938,983
Sep 11, 2026	49.01	49.07	46.81	47.10	47.10	-3.68%	999,794
Sep 10, 2026	50.00	50.88	48.52	48.90	48.90	-2.04%	1,147,714
Sep 9, 2026	48.78	50.50	48.23	49.92	49.92	1.26%	1,202,579
Sep 8, 2026	47.99	49.50	47.40	49.30	49.30	3.25%	1,163,477
Sep 7, 2026	47.00	48.24	45.40	47.75	47.75	1.60%	1,280,999
Sep 4, 2026	50.32	50.34	46.45	47.00	47.00	-4.84%	2,079,625
Sep 3, 2026	46.71	50.79	46.50	49.39	49.39	5.76%	2,535,478
Sep 2, 2026	44.25	47.20	44.17	46.70	46.70	4.47%	1,473,678
Sep 1, 2026	46.92	47.68	44.61	44.70	44.70	-3.97%	1,443,770
Aug 31, 2026	44.54	46.96	44.50	46.55	46.55	3.47%	1,215,810
Aug 28, 2026	44.78	45.75	44.23	44.99	44.99	0.49%	1,008,463
Aug 27, 2026	44.87	45.35	44.20	44.77	44.77	-0.11%	970,196
Aug 26, 2026	44.81	45.80	44.53	44.82	44.82	0.49%	787,055
Aug 25, 2026	45.05	45.95	43.02	44.60	44.60	-0.11%	1,093,830
Aug 24, 2026	45.99	46.00	43.01	44.65	44.65	-1.54%	1,202,495
Aug 21, 2026	45.00	45.80	43.18	45.35	45.35	2.67%	1,281,552
Aug 20, 2026	43.29	46.00	43.29	44.17	44.17	2.53%	1,537,125
Aug 19, 2026	46.36	46.91	42.88	43.08	43.08	-7.79%	1,836,407
Aug 18, 2026	45.12	47.28	44.87	46.72	46.72	2.91%	1,211,450
Aug 17, 2026	44.41	45.60	43.95	45.40	45.40	3.18%	1,375,873