SHA:688265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.01	47.32	45.01	47.32	47.32	-	16,857
Nov 5, 2026	45.26	48.98	45.20	47.32	47.32	3.45%	2,305,207
Nov 4, 2026	42.30	46.47	41.12	45.74	45.74	8.26%	3,327,592
Nov 3, 2026	46.66	46.66	41.60	42.25	42.25	-10.41%	2,448,409
Nov 2, 2026	45.16	47.91	43.48	47.16	47.16	1.99%	2,534,894
Oct 30, 2026	45.65	51.49	43.00	46.24	46.24	-4.03%	3,474,686
Oct 29, 2026	48.91	50.97	48.13	48.18	48.18	-2.09%	2,381,622
Oct 28, 2026	45.00	52.00	45.00	49.21	49.21	9.36%	2,973,541
Oct 27, 2026	47.78	48.93	45.00	45.00	45.00	-6.23%	2,157,397
Oct 26, 2026	48.86	50.41	47.38	47.99	47.99	-1.36%	2,523,104
Oct 23, 2026	47.90	49.01	44.90	48.65	48.65	0.04%	2,571,016
Oct 22, 2026	52.25	54.00	48.30	48.63	48.63	-7.39%	2,604,694
Oct 21, 2026	53.61	55.49	52.14	52.51	52.51	-1.07%	2,780,734
Oct 20, 2026	53.26	54.77	51.72	53.08	53.08	-1.99%	3,202,283
Oct 19, 2026	57.22	58.46	51.58	54.16	54.16	-6.75%	4,835,427
Oct 16, 2026	60.00	67.98	57.27	58.08	58.08	-3.31%	5,603,750
Oct 15, 2026	50.61	63.25	50.61	60.07	60.07	13.94%	4,999,629
Oct 14, 2026	54.49	55.05	52.50	52.72	52.72	-4.54%	1,972,576
Oct 13, 2026	55.03	56.39	52.81	55.23	55.23	-2.40%	2,916,356
Oct 12, 2026	59.18	60.08	56.38	56.59	56.59	-7.12%	3,351,921
Oct 9, 2026	62.04	62.85	56.80	60.93	60.93	-0.29%	4,838,684
Oct 8, 2026	64.30	65.56	56.79	61.11	61.11	-5.96%	6,845,044
Sep 30, 2026	54.99	65.05	54.00	64.98	64.98	19.87%	6,711,332
Sep 29, 2026	53.02	56.80	53.02	54.21	54.21	-0.73%	3,410,516
Sep 28, 2026	53.56	55.97	52.18	54.61	54.61	4.76%	3,521,917
Sep 24, 2026	53.36	54.47	51.50	52.13	52.13	-2.41%	3,266,408
Sep 23, 2026	51.12	54.96	51.12	53.42	53.42	2.73%	3,653,372
Sep 22, 2026	47.27	55.98	47.13	52.00	52.00	7.00%	5,968,790
Sep 21, 2026	44.55	49.98	44.35	48.60	48.60	8.53%	4,522,876
Sep 18, 2026	41.10	46.27	41.10	44.78	44.78	9.84%	4,873,691
Sep 17, 2026	39.48	41.88	39.40	40.77	40.77	2.57%	2,772,913
Sep 16, 2026	38.30	40.04	38.30	39.75	39.75	1.90%	1,168,709
Sep 15, 2026	39.58	40.29	38.86	39.01	39.01	-1.66%	915,409
Sep 14, 2026	36.91	40.64	36.87	39.67	39.67	6.35%	2,049,825
Sep 11, 2026	37.94	38.10	36.30	37.30	37.30	-2.15%	1,131,636
Sep 10, 2026	39.40	39.40	37.60	38.12	38.12	-3.30%	1,044,936
Sep 9, 2026	39.90	40.48	39.02	39.42	39.42	-1.96%	1,150,809
Sep 8, 2026	38.33	40.58	38.20	40.21	40.21	3.85%	1,653,906
Sep 7, 2026	38.07	39.19	38.07	38.72	38.72	1.26%	1,084,401
Sep 4, 2026	40.00	40.24	37.90	38.24	38.24	-4.18%	1,814,074
Sep 3, 2026	40.81	41.33	39.24	39.91	39.91	-3.37%	1,972,012
Sep 2, 2026	40.92	41.40	38.93	41.30	41.30	-0.24%	3,398,567
Sep 1, 2026	39.08	41.98	38.80	41.40	41.40	4.94%	3,165,824
Aug 31, 2026	39.38	40.20	38.60	39.45	39.45	-1.87%	1,509,134
Aug 28, 2026	41.50	41.63	40.00	40.20	40.20	-3.92%	1,846,603
Aug 27, 2026	40.54	42.53	39.72	41.84	41.84	2.17%	3,136,210
Aug 26, 2026	43.00	44.28	40.37	40.95	40.95	-0.12%	2,915,564
Aug 25, 2026	39.80	41.49	38.91	41.00	41.00	2.42%	2,598,237
Aug 24, 2026	41.92	42.78	39.79	40.03	40.03	-5.37%	2,581,661
Aug 21, 2026	43.00	44.98	41.90	42.30	42.30	-5.69%	3,687,861