SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	39.95	41.59	39.52	39.85	39.85	-0.50%	4,750,161
Nov 2, 2026	37.67	41.66	37.25	40.05	40.05	11.62%	8,615,865
Oct 30, 2026	37.00	37.80	35.70	35.88	35.88	-4.83%	3,708,244
Oct 29, 2026	38.15	38.80	37.44	37.70	37.70	-2.08%	3,103,810
Oct 28, 2026	38.70	39.38	37.70	38.50	38.50	-0.52%	4,475,707
Oct 27, 2026	38.56	40.29	38.56	38.70	38.70	-1.28%	6,930,416
Oct 26, 2026	46.69	47.00	38.22	39.20	39.20	-16.42%	10,276,462
Oct 23, 2026	46.23	47.54	42.70	46.90	46.90	0.17%	4,472,381
Oct 22, 2026	49.03	49.80	46.55	46.82	46.82	-4.45%	2,328,211
Oct 21, 2026	48.40	50.30	47.77	49.00	49.00	1.22%	2,366,242
Oct 20, 2026	46.43	49.19	45.54	48.41	48.41	4.26%	2,778,516
Oct 19, 2026	46.07	47.20	45.51	46.43	46.43	0.54%	2,341,003
Oct 16, 2026	48.38	48.42	45.94	46.18	46.18	-3.79%	2,860,284
Oct 15, 2026	48.00	48.58	46.66	48.00	48.00	-2.08%	2,597,785
Oct 14, 2026	50.00	50.22	47.51	49.02	49.02	-0.75%	2,491,602
Oct 13, 2026	50.09	50.57	48.84	49.39	49.39	-3.55%	3,443,618
Oct 12, 2026	51.80	53.38	50.92	51.21	51.21	-1.52%	4,696,215
Oct 9, 2026	47.75	52.30	46.96	52.00	52.00	8.04%	5,079,922
Oct 8, 2026	49.56	50.78	47.80	48.13	48.13	-3.28%	2,792,529
Sep 30, 2026	49.89	51.30	49.04	49.76	49.76	0.73%	3,697,893
Sep 29, 2026	46.37	50.60	46.28	49.40	49.40	6.53%	5,128,817
Sep 28, 2026	47.19	47.55	45.40	46.37	46.37	-2.32%	3,231,875
Sep 24, 2026	48.75	49.77	47.47	47.47	47.47	-4.20%	3,466,506
Sep 23, 2026	50.71	50.71	49.33	49.55	49.55	-1.98%	2,926,169
Sep 22, 2026	51.44	52.32	48.55	50.55	50.55	-1.75%	8,684,730
Sep 21, 2026	56.23	56.60	50.30	51.45	51.45	-6.86%	10,447,002
Sep 18, 2026	51.46	55.78	51.46	55.24	55.24	6.83%	6,527,510
Sep 17, 2026	48.78	53.00	48.33	51.71	51.71	5.68%	5,981,265
Sep 16, 2026	49.00	49.97	48.35	48.93	48.93	-0.85%	4,058,153
Sep 15, 2026	49.78	50.60	49.25	49.35	49.35	-1.89%	3,772,665
Sep 14, 2026	49.94	51.66	49.30	50.30	50.30	-	4,330,708
Sep 11, 2026	50.01	51.34	49.42	50.30	50.30	-2.14%	4,532,127
Sep 10, 2026	48.32	51.57	47.00	51.40	51.40	5.33%	7,613,888
Sep 9, 2026	47.15	49.33	46.50	48.80	48.80	4.27%	6,207,603
Sep 8, 2026	44.43	47.07	43.80	46.80	46.80	5.33%	6,111,344
Sep 7, 2026	43.33	44.98	43.00	44.43	44.43	4.08%	5,339,397
Sep 4, 2026	42.48	44.60	41.93	42.69	42.69	1.69%	6,964,439
Sep 3, 2026	40.59	42.20	40.31	41.98	41.98	3.94%	4,534,684
Sep 2, 2026	40.91	40.91	40.22	40.39	40.39	-2.08%	2,599,941
Sep 1, 2026	41.63	41.68	40.65	41.25	41.25	-0.41%	3,239,694
Aug 31, 2026	40.50	41.50	40.02	41.42	41.42	2.04%	3,889,198
Aug 28, 2026	40.98	42.42	40.51	40.59	40.59	-1.00%	3,297,352
Aug 27, 2026	40.80	41.35	40.02	41.00	41.00	0.42%	3,188,699
Aug 26, 2026	40.21	41.42	40.21	40.83	40.83	0.42%	2,426,565
Aug 25, 2026	40.81	40.88	39.62	40.66	40.66	0.07%	2,527,263
Aug 24, 2026	41.29	41.62	39.94	40.63	40.63	-1.72%	3,421,369
Aug 21, 2026	41.70	42.47	40.60	41.34	41.34	-2.13%	4,996,701
Aug 20, 2026	43.33	44.17	41.55	42.24	42.24	-0.82%	5,714,921
Aug 19, 2026	47.33	47.99	42.20	42.59	42.59	-12.42%	8,395,530
Aug 18, 2026	46.58	49.10	46.14	48.63	48.63	4.49%	8,199,415