SHA:688261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	56.00	57.67	53.50	53.96	53.96	-3.64%	2,887,818
Nov 12, 2026	56.88	59.25	55.87	56.00	56.00	-1.62%	3,825,265
Nov 11, 2026	54.90	57.18	54.81	56.92	56.92	2.87%	2,768,857
Nov 10, 2026	55.68	56.05	54.72	55.33	55.33	3.09%	2,341,486
Nov 9, 2026	55.58	55.74	53.31	53.67	53.67	-0.56%	2,232,417
Nov 6, 2026	52.85	55.14	52.20	53.97	53.97	-3.88%	2,905,160
Nov 5, 2026	54.01	57.78	53.80	56.15	56.15	1.91%	4,356,933
Nov 4, 2026	50.20	55.47	49.43	55.10	55.10	11.99%	4,779,914
Nov 3, 2026	51.51	51.98	48.91	49.20	49.20	-5.73%	3,204,079
Nov 2, 2026	51.51	53.49	49.80	52.19	52.19	1.32%	3,287,707
Oct 30, 2026	53.00	55.51	51.51	51.51	51.51	-5.80%	2,918,423
Oct 29, 2026	57.37	58.57	54.60	54.68	54.68	-4.82%	2,662,880
Oct 28, 2026	55.28	58.24	55.18	57.45	57.45	6.00%	3,095,097
Oct 27, 2026	58.80	59.71	54.20	54.20	54.20	-6.02%	2,425,025
Oct 26, 2026	60.95	61.01	57.50	57.67	57.67	-6.95%	3,011,812
Oct 23, 2026	58.77	62.00	55.34	61.98	61.98	3.61%	4,157,883
Oct 22, 2026	62.01	62.55	59.60	59.82	59.82	-3.17%	2,513,210
Oct 21, 2026	62.10	63.05	61.22	61.78	61.78	-0.29%	2,524,987
Oct 20, 2026	58.72	63.40	58.20	61.96	61.96	5.52%	3,604,161
Oct 19, 2026	58.95	59.37	56.18	58.72	58.72	-0.42%	2,559,143
Oct 16, 2026	62.50	62.70	58.15	58.97	58.97	-1.80%	3,007,356
Oct 15, 2026	60.86	62.30	59.91	60.05	60.05	-5.88%	3,473,226
Oct 14, 2026	64.33	65.36	63.51	63.80	63.80	-1.22%	2,902,083
Oct 13, 2026	63.70	65.65	61.69	64.59	64.59	-1.16%	3,755,203
Oct 12, 2026	66.99	67.51	64.61	65.35	65.35	-2.55%	2,900,242
Oct 9, 2026	67.91	68.77	63.80	67.06	67.06	-1.93%	4,054,819
Oct 8, 2026	72.55	73.06	67.95	68.38	68.38	-5.97%	3,248,174
Sep 30, 2026	76.00	76.50	72.51	72.72	72.72	-2.98%	3,160,333
Sep 29, 2026	73.11	75.80	73.08	74.95	74.95	1.28%	3,253,864
Sep 28, 2026	76.99	77.00	72.33	74.00	74.00	-4.27%	4,559,807
Sep 24, 2026	78.07	79.66	77.20	77.30	77.30	-3.16%	4,310,956
Sep 23, 2026	78.73	80.88	77.77	79.82	79.82	1.37%	6,154,633
Sep 22, 2026	80.64	80.79	78.27	78.74	78.74	-0.73%	7,052,101
Sep 21, 2026	81.37	81.60	78.09	79.32	79.32	-2.52%	11,837,882
Sep 18, 2026	74.16	84.79	73.49	81.37	81.37	15.16%	16,191,977
Sep 17, 2026	68.30	72.62	67.41	70.66	70.66	3.43%	5,100,625
Sep 16, 2026	64.66	68.57	64.66	68.32	68.32	5.27%	3,723,370
Sep 15, 2026	64.90	66.48	64.51	64.90	64.90	-0.09%	2,002,538
Sep 14, 2026	64.50	65.65	63.05	64.96	64.96	-0.20%	1,802,732
Sep 11, 2026	64.01	65.40	62.03	65.09	65.09	-0.50%	3,052,398
Sep 10, 2026	65.40	66.15	64.89	65.42	65.42	-0.97%	1,803,138
Sep 9, 2026	67.00	68.30	66.06	66.06	66.06	-1.27%	2,154,812
Sep 8, 2026	67.56	68.15	66.30	66.91	66.91	-1.50%	2,727,885
Sep 7, 2026	67.57	68.46	66.68	67.93	67.93	2.20%	3,214,016
Sep 4, 2026	69.84	70.48	66.00	66.47	66.47	-3.48%	3,516,680
Sep 3, 2026	69.49	70.36	68.50	68.87	68.87	0.16%	2,828,337
Sep 2, 2026	69.00	69.47	68.20	68.76	68.76	-1.84%	2,557,119
Sep 1, 2026	72.88	73.21	69.89	70.05	70.05	-4.07%	3,794,739
Aug 31, 2026	69.38	73.02	69.12	73.02	73.02	0.88%	3,509,632
Aug 28, 2026	74.36	74.97	72.28	72.38	72.38	-2.73%	4,259,729