SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	40.16	40.96	38.46	38.65	38.65	-5.34%	5,589,848
Nov 2, 2026	40.22	41.36	38.38	40.83	40.83	2.07%	8,957,192
Oct 30, 2026	44.30	44.55	39.93	40.00	40.00	-12.72%	11,473,016
Oct 29, 2026	46.10	47.20	45.47	45.83	45.83	-1.55%	4,539,128
Oct 28, 2026	44.70	46.99	44.00	46.55	46.55	4.61%	5,205,847
Oct 27, 2026	46.91	48.45	44.48	44.50	44.50	-3.99%	4,777,724
Oct 26, 2026	46.01	47.38	45.02	46.35	46.35	-0.77%	4,785,899
Oct 23, 2026	45.00	47.21	42.90	46.71	46.71	1.99%	5,587,441
Oct 22, 2026	47.55	48.38	45.70	45.80	45.80	-3.78%	3,213,231
Oct 21, 2026	48.00	49.28	47.51	47.60	47.60	-1.20%	3,480,451
Oct 20, 2026	46.52	48.97	45.85	48.18	48.18	2.51%	4,827,594
Oct 19, 2026	46.00	47.52	44.80	47.00	47.00	1.71%	5,955,950
Oct 16, 2026	45.30	48.30	44.90	46.21	46.21	3.84%	7,545,138
Oct 15, 2026	46.98	46.98	43.90	44.50	44.50	-6.83%	4,732,022
Oct 14, 2026	47.64	49.58	46.56	47.76	47.76	-0.29%	5,320,924
Oct 13, 2026	45.96	49.00	44.60	47.90	47.90	4.27%	6,333,982
Oct 12, 2026	48.95	49.22	45.79	45.94	45.94	-6.07%	5,496,612
Oct 9, 2026	51.02	51.28	47.61	48.91	48.91	-5.08%	7,344,642
Oct 8, 2026	52.40	53.70	50.90	51.53	51.53	-0.62%	5,064,222
Sep 30, 2026	53.50	53.80	51.60	51.85	51.85	-2.17%	3,969,658
Sep 29, 2026	55.08	55.26	52.52	53.00	53.00	-3.57%	5,017,052
Sep 28, 2026	55.02	56.48	54.16	54.96	54.96	-0.88%	5,924,482
Sep 24, 2026	57.76	57.82	54.80	55.45	55.45	-2.51%	4,695,757
Sep 23, 2026	57.54	57.84	56.36	56.88	56.88	-1.04%	4,233,533
Sep 22, 2026	58.00	59.09	56.70	57.48	57.48	-0.69%	5,299,663
Sep 21, 2026	56.71	59.33	56.00	57.88	57.88	2.08%	6,934,642
Sep 18, 2026	54.70	57.30	54.70	56.70	56.70	4.50%	8,231,782
Sep 17, 2026	53.15	55.09	53.05	54.26	54.26	1.27%	5,580,124
Sep 16, 2026	52.80	53.85	52.04	53.58	53.58	1.29%	5,952,508
Sep 15, 2026	52.86	53.80	51.50	52.90	52.90	0.38%	6,350,401
Sep 14, 2026	54.01	54.69	51.78	52.70	52.70	-3.11%	8,890,732
Sep 11, 2026	54.90	56.00	53.46	54.39	54.39	-2.18%	7,358,320
Sep 10, 2026	55.78	56.63	55.30	55.60	55.60	-1.40%	4,348,209
Sep 9, 2026	55.00	57.78	55.00	56.39	56.39	3.96%	8,036,680
Sep 8, 2026	53.73	55.40	53.55	54.24	54.24	0.41%	6,675,679
Sep 7, 2026	54.61	54.61	53.11	54.02	54.02	-1.21%	5,807,613
Sep 4, 2026	54.10	56.80	53.92	54.68	54.68	0.85%	8,706,115
Sep 3, 2026	51.70	54.63	51.31	54.22	54.22	4.67%	10,539,103
Sep 2, 2026	51.51	52.65	50.41	51.80	51.80	0.58%	8,173,235
Sep 1, 2026	51.90	52.42	51.14	51.50	51.50	-0.56%	6,350,985
Aug 31, 2026	48.85	53.56	48.13	51.79	51.79	6.56%	13,111,741
Aug 28, 2026	49.00	49.70	48.44	48.60	48.60	-1.40%	5,812,784
Aug 27, 2026	49.26	50.22	48.00	49.29	49.29	0.39%	6,918,948
Aug 26, 2026	49.95	50.87	48.37	49.10	49.10	-2.93%	11,145,890
Aug 25, 2026	47.48	50.98	44.60	50.58	50.58	9.24%	20,860,784
Aug 24, 2026	48.00	48.50	45.12	46.30	46.30	-3.96%	10,883,215
Aug 21, 2026	44.53	48.35	44.50	48.21	48.21	7.42%	9,499,997
Aug 20, 2026	44.26	45.50	42.77	44.88	44.88	3.31%	7,455,588
Aug 19, 2026	49.99	49.99	43.28	43.44	43.44	-10.64%	11,273,473
Aug 18, 2026	47.70	48.70	46.46	48.61	48.61	1.40%	5,089,347