SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	48.93	51.96	48.02	51.03	51.03	4.78%	1,984,313
Nov 4, 2026	47.16	49.29	45.83	48.70	48.70	4.78%	1,457,243
Nov 3, 2026	46.86	48.25	45.43	46.48	46.48	-1.46%	1,070,463
Nov 2, 2026	47.53	48.20	45.55	47.17	47.17	1.11%	1,450,999
Oct 30, 2026	46.78	50.40	46.65	46.65	46.65	-2.00%	1,843,368
Oct 29, 2026	48.43	49.99	47.51	47.60	47.60	-2.04%	781,279
Oct 28, 2026	48.32	49.20	47.39	48.59	48.59	1.67%	838,581
Oct 27, 2026	49.98	51.56	47.78	47.79	47.79	-3.90%	1,321,311
Oct 26, 2026	51.20	51.50	49.64	49.73	49.73	-1.03%	803,447
Oct 23, 2026	48.00	50.54	47.15	50.25	50.25	3.50%	1,759,658
Oct 22, 2026	49.54	50.53	48.02	48.55	48.55	-2.98%	1,081,556
Oct 21, 2026	50.66	51.21	49.10	50.04	50.04	-0.52%	743,725
Oct 20, 2026	47.83	51.19	47.17	50.30	50.30	5.21%	1,290,485
Oct 19, 2026	47.61	48.37	46.04	47.81	47.81	0.38%	1,058,668
Oct 16, 2026	48.77	50.48	47.03	47.63	47.63	-2.20%	1,147,104
Oct 15, 2026	47.00	49.60	46.56	48.70	48.70	1.18%	1,554,140
Oct 14, 2026	50.84	50.85	47.71	48.13	48.13	-3.43%	1,199,644
Oct 13, 2026	51.50	51.50	47.98	49.84	49.84	-4.19%	1,752,757
Oct 12, 2026	53.81	54.40	52.02	52.02	52.02	-3.31%	679,145
Oct 9, 2026	52.44	54.77	50.36	53.80	53.80	2.77%	1,609,638
Oct 8, 2026	54.40	55.67	51.80	52.35	52.35	-3.63%	1,026,327
Sep 30, 2026	55.38	55.38	54.01	54.32	54.32	-0.06%	738,371
Sep 29, 2026	54.32	55.42	54.19	54.35	54.35	-0.95%	687,744
Sep 28, 2026	56.75	57.06	54.54	54.87	54.87	-3.91%	1,049,153
Sep 24, 2026	57.21	58.39	57.00	57.10	57.10	-1.19%	955,052
Sep 23, 2026	58.85	58.85	56.81	57.79	57.79	0.21%	882,975
Sep 22, 2026	58.49	59.29	57.21	57.67	57.67	-1.13%	1,243,090
Sep 21, 2026	57.00	58.50	56.50	58.33	58.33	2.80%	1,240,779
Sep 18, 2026	54.08	57.17	54.08	56.74	56.74	5.07%	1,557,601
Sep 17, 2026	55.09	56.27	54.00	54.00	54.00	-1.28%	778,371
Sep 16, 2026	52.50	54.99	52.40	54.70	54.70	3.21%	1,256,359
Sep 15, 2026	54.29	54.69	52.50	53.00	53.00	-2.63%	998,031
Sep 14, 2026	54.00	54.54	52.34	54.43	54.43	1.93%	1,054,785
Sep 11, 2026	55.20	55.20	52.11	53.40	53.40	-2.20%	1,134,845
Sep 10, 2026	55.65	56.49	53.43	54.60	54.60	-1.89%	1,254,269
Sep 9, 2026	55.60	57.19	55.30	55.65	55.65	-0.45%	892,297
Sep 8, 2026	56.61	57.79	55.60	55.90	55.90	-1.58%	880,412
Sep 7, 2026	56.18	57.97	56.18	56.80	56.80	-0.51%	984,490
Sep 4, 2026	59.49	59.53	56.70	57.09	57.09	-3.06%	1,731,227
Sep 3, 2026	57.50	60.15	56.91	58.89	58.89	3.46%	2,103,172
Sep 2, 2026	55.72	57.60	54.51	56.92	56.92	1.82%	1,528,361
Sep 1, 2026	57.60	58.65	55.80	55.90	55.90	-3.05%	1,434,484
Aug 31, 2026	55.65	57.92	55.05	57.66	57.66	3.61%	2,065,771
Aug 28, 2026	53.77	57.48	53.77	55.65	55.65	2.51%	2,072,441
Aug 27, 2026	53.90	54.82	52.60	54.29	54.29	-0.02%	1,743,268
Aug 26, 2026	54.50	56.99	53.61	54.30	54.30	-0.37%	1,868,863
Aug 25, 2026	54.76	55.50	53.85	54.50	54.50	-1.36%	1,699,180
Aug 24, 2026	56.00	56.99	53.80	55.25	55.25	-1.74%	1,856,229
Aug 21, 2026	57.33	57.39	55.36	56.23	56.23	-1.63%	1,530,799
Aug 20, 2026	57.88	59.76	56.05	57.16	57.16	2.55%	2,600,809