SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	64.33	64.88	61.90	62.40	62.40	-1.89%	6,821,158
Nov 6, 2026	61.83	65.72	61.83	63.60	63.60	-3.23%	10,182,913
Nov 5, 2026	61.81	68.90	61.11	65.72	65.72	4.52%	14,322,296
Nov 4, 2026	54.60	63.00	53.19	62.88	62.88	16.64%	10,598,485
Nov 3, 2026	58.60	58.60	53.35	53.91	53.91	-7.69%	6,218,369
Nov 2, 2026	56.20	59.80	55.00	58.40	58.40	6.59%	9,710,177
Oct 30, 2026	53.50	59.51	53.50	54.79	54.79	-8.45%	7,832,636
Oct 29, 2026	64.00	64.98	59.50	59.85	59.85	-7.41%	6,071,706
Oct 28, 2026	63.00	66.00	62.38	64.64	64.64	5.02%	6,140,956
Oct 27, 2026	67.50	67.58	61.00	61.55	61.55	-6.62%	4,917,395
Oct 26, 2026	67.99	67.99	65.21	65.91	65.91	-3.44%	6,044,444
Oct 23, 2026	63.30	69.28	60.21	68.26	68.26	4.37%	8,918,339
Oct 22, 2026	70.64	70.90	65.40	65.40	65.40	-5.86%	5,962,166
Oct 21, 2026	70.10	71.50	69.14	69.47	69.47	-0.76%	5,699,200
Oct 20, 2026	67.38	72.02	66.30	70.00	70.00	3.87%	7,138,668
Oct 19, 2026	68.83	69.50	65.10	67.39	67.39	-1.62%	5,338,742
Oct 16, 2026	70.50	72.88	67.88	68.50	68.50	-0.72%	6,478,445
Oct 15, 2026	70.40	70.98	68.15	69.00	69.00	-6.14%	6,484,922
Oct 14, 2026	77.25	78.11	73.22	73.51	73.51	-4.98%	4,882,897
Oct 13, 2026	75.10	78.42	72.00	77.36	77.36	-1.43%	6,720,177
Oct 12, 2026	80.30	81.60	76.77	78.48	78.48	-2.27%	6,250,576
Oct 9, 2026	81.92	81.92	74.05	80.30	80.30	-3.64%	8,612,933
Oct 8, 2026	88.18	89.30	81.33	83.33	83.33	-5.22%	5,778,596
Sep 30, 2026	93.90	93.90	87.80	87.92	87.92	-5.41%	4,739,733
Sep 29, 2026	93.43	93.80	91.06	92.95	92.95	-0.31%	4,132,423
Sep 28, 2026	100.04	100.05	92.11	93.24	93.24	-7.09%	5,838,176
Sep 24, 2026	102.80	106.22	100.11	100.36	100.36	-2.64%	6,397,891
Sep 23, 2026	102.20	103.88	101.51	103.08	103.08	1.06%	4,708,876
Sep 22, 2026	105.99	106.88	100.90	102.00	102.00	-1.97%	7,752,383
Sep 21, 2026	105.68	106.99	102.80	104.05	104.05	0.22%	7,640,718
Sep 18, 2026	103.11	105.50	100.89	103.82	103.82	3.63%	10,882,174
Sep 17, 2026	99.79	103.99	99.20	100.18	100.18	-0.32%	8,727,804
Sep 16, 2026	92.11	100.78	92.11	100.50	100.50	8.45%	11,355,815
Sep 15, 2026	90.91	95.00	89.83	92.67	92.67	2.04%	5,985,489
Sep 14, 2026	89.00	92.16	87.00	90.82	90.82	0.87%	4,645,294
Sep 11, 2026	90.90	91.79	86.33	90.04	90.04	-3.18%	5,745,936
Sep 10, 2026	92.78	95.10	91.19	93.00	93.00	-0.64%	4,005,997
Sep 9, 2026	97.01	97.01	93.01	93.60	93.60	-1.60%	4,553,750
Sep 8, 2026	98.19	98.40	94.56	95.12	95.12	-2.25%	5,315,974
Sep 7, 2026	95.18	98.79	93.50	97.31	97.31	4.43%	6,899,277
Sep 4, 2026	100.00	100.78	92.00	93.18	93.18	-5.02%	7,242,255
Sep 3, 2026	97.28	100.00	95.85	98.10	98.10	2.72%	6,854,874
Sep 2, 2026	96.00	97.10	94.26	95.50	95.50	-3.04%	5,828,610
Sep 1, 2026	103.78	104.55	98.34	98.49	98.49	-4.70%	7,040,279
Aug 31, 2026	101.66	103.97	98.70	103.35	103.35	-0.63%	8,619,669
Aug 28, 2026	107.10	109.10	103.66	104.00	104.00	-4.28%	10,079,633
Aug 27, 2026	101.66	108.65	101.07	108.65	108.65	1.36%	15,055,988
Aug 26, 2026	108.20	109.76	105.30	107.19	107.19	-0.48%	5,667,740
Aug 25, 2026	106.66	109.60	103.00	107.71	107.71	-2.83%	7,151,100
Aug 24, 2026	112.39	113.39	106.52	110.85	110.85	-2.07%	8,913,145