SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	31.80	32.28	31.76	31.97	31.97	-0.34%	1,370,241
Nov 3, 2025	32.00	32.75	31.58	32.08	32.08	0.94%	2,740,048
Oct 31, 2025	30.64	31.86	30.16	31.78	31.78	3.35%	3,479,548
Oct 30, 2025	31.15	31.20	30.66	30.75	30.75	-1.32%	1,415,791
Oct 29, 2025	31.36	31.57	30.90	31.16	31.16	-0.70%	1,281,097
Oct 28, 2025	31.53	31.64	31.20	31.38	31.38	-0.16%	1,186,279
Oct 27, 2025	31.66	32.22	31.34	31.43	31.43	-0.63%	1,403,342
Oct 24, 2025	31.78	32.24	31.61	31.63	31.63	-1.03%	1,940,098
Oct 23, 2025	32.42	32.54	31.71	31.96	31.96	-1.39%	1,920,628
Oct 22, 2025	32.46	32.52	31.86	32.41	32.41	-0.15%	2,652,956
Oct 21, 2025	31.11	33.33	31.00	32.46	32.46	5.08%	6,337,473
Oct 20, 2025	30.11	31.17	30.11	30.89	30.89	2.69%	2,310,932
Oct 17, 2025	30.21	30.39	30.00	30.08	30.08	-0.40%	1,580,616
Oct 16, 2025	30.35	30.38	30.06	30.20	30.20	-0.53%	1,051,483
Oct 15, 2025	30.24	30.69	30.15	30.36	30.36	0.30%	1,385,678
Oct 14, 2025	30.62	30.89	30.21	30.27	30.27	-1.11%	1,452,818
Oct 13, 2025	30.26	30.78	30.10	30.61	30.61	-0.75%	1,089,999
Oct 10, 2025	30.79	30.98	30.62	30.84	30.84	0.39%	1,127,534
Oct 9, 2025	30.71	30.98	30.58	30.72	30.72	-0.10%	1,466,228
Sep 30, 2025	31.10	31.12	30.73	30.75	30.75	-1.13%	1,241,920
Sep 29, 2025	31.12	31.16	30.71	31.10	31.10	-0.06%	1,431,613
Sep 26, 2025	30.92	31.34	30.53	31.12	31.12	0.68%	1,853,087
Sep 25, 2025	31.00	31.37	30.85	30.91	30.91	-0.35%	1,284,412
Sep 24, 2025	30.80	31.04	30.60	31.02	31.02	0.42%	1,419,931
Sep 23, 2025	31.46	31.48	30.20	30.89	30.89	-1.72%	2,083,106
Sep 22, 2025	30.90	31.46	30.88	31.43	31.43	1.72%	1,682,310
Sep 19, 2025	30.90	31.27	30.60	30.90	30.90	-0.39%	1,250,487
Sep 18, 2025	30.70	31.46	30.68	31.02	31.02	0.55%	2,780,268
Sep 17, 2025	30.51	30.86	30.51	30.85	30.85	0.69%	1,429,553
Sep 16, 2025	30.63	30.70	30.30	30.64	30.64	0.23%	1,296,253
Sep 15, 2025	30.81	30.81	30.52	30.57	30.57	-1.04%	2,095,810
Sep 12, 2025	30.86	30.94	30.65	30.89	30.89	0.13%	1,336,044
Sep 11, 2025	30.55	30.90	30.15	30.85	30.85	0.95%	1,503,495
Sep 10, 2025	30.46	30.72	30.44	30.56	30.56	0.23%	1,135,786
Sep 9, 2025	30.94	30.94	30.35	30.49	30.49	-1.33%	1,656,444
Sep 8, 2025	30.77	31.00	30.65	30.90	30.90	0.49%	2,547,096
Sep 5, 2025	30.66	30.86	29.99	30.75	30.75	1.02%	2,166,907
Sep 4, 2025	30.48	30.84	30.17	30.44	30.44	-0.43%	1,456,810
Sep 3, 2025	30.96	31.22	30.40	30.57	30.57	-1.55%	1,841,019
Sep 2, 2025	31.48	31.49	30.85	31.05	31.05	-1.43%	2,790,675
Sep 1, 2025	31.33	31.71	31.14	31.50	31.50	0.54%	2,091,276
Aug 29, 2025	31.30	31.51	31.05	31.33	31.33	-1.69%	4,124,709
Aug 28, 2025	32.23	32.48	30.92	31.87	31.87	-0.75%	3,194,893
Aug 27, 2025	33.22	33.47	32.11	32.11	32.11	-3.28%	3,484,219
Aug 26, 2025	32.78	33.60	32.78	33.20	33.20	0.39%	3,091,045
Aug 25, 2025	32.88	33.23	32.70	33.07	33.07	0.39%	2,766,054
Aug 22, 2025	33.08	33.13	32.51	32.94	32.94	-0.42%	3,262,004
Aug 21, 2025	33.60	33.60	32.96	33.08	33.08	-0.69%	2,703,140
Aug 20, 2025	33.30	33.58	32.90	33.31	33.31	-0.54%	2,833,530
Aug 19, 2025	33.80	34.24	33.38	33.49	33.49	-0.21%	3,636,775