SHA:688228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	83.00	84.19	78.00	78.92	78.92	-2.75%	2,040,755
Nov 12, 2026	85.00	86.00	81.12	81.15	81.15	-4.53%	2,812,459
Nov 11, 2026	85.36	85.80	82.30	85.00	85.00	0.28%	2,996,748
Nov 10, 2026	86.89	88.17	83.71	84.76	84.76	-0.98%	3,791,088
Nov 9, 2026	81.47	88.48	80.61	85.60	85.60	9.48%	5,050,822
Nov 6, 2026	68.13	79.80	68.13	78.19	78.19	8.01%	5,028,367
Nov 5, 2026	66.50	72.72	66.32	72.39	72.39	6.53%	2,732,226
Nov 4, 2026	62.88	68.95	62.03	67.95	67.95	7.60%	2,685,585
Nov 3, 2026	65.00	65.69	62.84	63.15	63.15	-5.04%	1,951,649
Nov 2, 2026	65.00	67.29	60.61	66.50	66.50	1.60%	2,583,834
Oct 30, 2026	64.30	71.59	63.01	65.45	65.45	-1.12%	3,193,397
Oct 29, 2026	70.00	70.20	66.00	66.19	66.19	-6.77%	2,372,527
Oct 28, 2026	71.69	74.69	69.00	71.00	71.00	-0.85%	2,905,353
Oct 27, 2026	77.86	80.00	71.60	71.61	71.61	-13.29%	5,772,517
Oct 26, 2026	78.69	91.20	78.66	82.59	82.59	8.67%	9,048,222
Oct 23, 2026	68.17	76.20	67.12	76.00	76.00	7.44%	2,608,584
Oct 22, 2026	78.74	79.00	70.02	70.74	70.74	-12.33%	3,066,220
Oct 21, 2026	92.74	92.74	80.50	80.69	80.69	-14.54%	4,354,963
Oct 20, 2026	86.52	95.80	84.12	94.42	94.42	9.13%	2,617,815
Oct 19, 2026	88.64	91.37	84.48	86.52	86.52	-2.08%	1,649,272
Oct 16, 2026	87.00	89.49	86.00	88.36	88.36	3.48%	1,765,023
Oct 15, 2026	83.10	86.70	83.10	85.39	85.39	-0.94%	1,533,929
Oct 14, 2026	85.02	89.19	82.60	86.20	86.20	2.40%	1,791,172
Oct 13, 2026	80.51	85.50	78.00	84.18	84.18	3.80%	1,509,551
Oct 12, 2026	86.07	86.49	81.00	81.10	81.10	-5.68%	1,588,087
Oct 9, 2026	87.00	87.40	82.28	85.98	85.98	0.09%	1,742,191
Oct 8, 2026	89.97	90.00	85.18	85.90	85.90	-4.13%	1,870,701
Sep 30, 2026	91.50	93.80	89.28	89.60	89.60	-1.75%	2,632,311
Sep 29, 2026	83.00	91.60	83.00	91.20	91.20	9.22%	2,785,207
Sep 28, 2026	85.65	85.65	81.61	83.50	83.50	-1.11%	1,394,593
Sep 24, 2026	88.23	88.65	84.28	84.44	84.44	-4.77%	1,710,392
Sep 23, 2026	85.27	90.00	84.51	88.67	88.67	3.99%	2,374,199
Sep 22, 2026	84.20	85.85	83.17	85.27	85.27	2.93%	1,947,785
Sep 21, 2026	80.28	83.83	79.90	82.84	82.84	3.68%	1,499,056
Sep 18, 2026	78.80	80.36	77.62	79.90	79.90	2.70%	1,251,111
Sep 17, 2026	78.80	78.90	77.08	77.80	77.80	-0.52%	753,367
Sep 16, 2026	75.01	78.51	74.05	78.21	78.21	3.74%	1,054,532
Sep 15, 2026	76.30	77.69	74.77	75.39	75.39	-0.26%	1,161,858
Sep 14, 2026	72.00	77.11	71.99	75.59	75.59	3.22%	1,283,400
Sep 11, 2026	74.81	75.87	72.05	73.23	73.23	-2.39%	1,278,419
Sep 10, 2026	77.56	77.56	74.44	75.02	75.02	-3.20%	1,267,566
Sep 9, 2026	79.46	81.08	77.34	77.50	77.50	-2.59%	1,238,600
Sep 8, 2026	81.05	81.57	79.00	79.56	79.56	-2.02%	1,347,934
Sep 7, 2026	81.61	82.53	80.27	81.20	81.20	-0.98%	1,728,806
Sep 4, 2026	86.45	86.60	81.30	82.00	82.00	-3.98%	2,522,900
Sep 3, 2026	81.50	86.80	80.00	85.40	85.40	5.96%	3,106,913
Sep 2, 2026	83.00	83.00	80.55	80.60	80.60	-2.46%	1,573,491
Sep 1, 2026	82.46	84.00	82.22	82.63	82.63	0.01%	2,000,518
Aug 31, 2026	76.00	83.45	75.18	82.62	82.62	6.05%	3,074,261
Aug 28, 2026	79.00	81.20	77.50	77.91	77.91	-1.70%	2,421,439