SHA:688269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	41.56	43.59	41.47	42.88	42.88	3.38%	2,028,365
Oct 23, 2025	41.80	41.80	40.72	41.48	41.48	-0.77%	1,352,216
Oct 22, 2025	43.19	44.30	41.67	41.80	41.80	-3.82%	2,497,603
Oct 21, 2025	43.33	43.89	42.53	43.46	43.46	0.30%	1,829,943
Oct 20, 2025	41.86	43.50	41.72	43.33	43.33	3.78%	2,284,994
Oct 17, 2025	42.95	43.50	41.75	41.75	41.75	-2.77%	2,133,568
Oct 16, 2025	40.39	43.90	39.85	42.94	42.94	6.71%	4,393,258
Oct 15, 2025	39.82	40.41	39.36	40.24	40.24	1.05%	1,191,020
Oct 14, 2025	39.67	41.68	39.42	39.82	39.82	0.99%	2,740,754
Oct 13, 2025	37.00	39.49	36.98	39.43	39.43	3.22%	2,935,974
Oct 10, 2025	38.80	38.80	38.12	38.20	38.20	-1.60%	1,510,132
Oct 9, 2025	39.49	39.49	37.94	38.82	38.82	-5.09%	5,078,540
Sep 30, 2025	40.00	41.00	39.30	40.90	40.90	3.70%	3,506,254
Sep 29, 2025	38.79	39.54	37.80	39.44	39.44	3.79%	2,924,598
Sep 26, 2025	37.06	38.65	36.70	38.00	38.00	2.45%	2,438,089
Sep 25, 2025	37.10	38.24	36.98	37.09	37.09	-0.46%	1,374,397
Sep 24, 2025	36.08	37.43	35.70	37.26	37.26	1.94%	1,496,064
Sep 23, 2025	36.48	36.64	34.55	36.55	36.55	0.33%	2,410,182
Sep 22, 2025	35.94	36.97	35.88	36.43	36.43	1.39%	1,569,327
Sep 19, 2025	35.89	36.29	35.41	35.93	35.93	0.11%	1,201,004
Sep 18, 2025	36.49	37.18	35.57	35.89	35.89	-1.70%	1,781,075
Sep 17, 2025	36.67	36.84	36.30	36.51	36.51	-0.41%	996,606
Sep 16, 2025	36.79	37.11	36.22	36.66	36.66	-0.16%	1,574,706
Sep 15, 2025	37.95	37.95	36.71	36.72	36.72	-2.65%	1,555,553
Sep 12, 2025	38.36	38.47	37.70	37.72	37.72	-1.51%	1,525,017
Sep 11, 2025	37.88	38.64	37.13	38.30	38.30	1.59%	1,620,077
Sep 10, 2025	38.12	38.65	37.21	37.70	37.70	-1.85%	1,655,278
Sep 9, 2025	38.59	39.69	37.90	38.41	38.41	-0.47%	1,934,636
Sep 8, 2025	37.07	38.59	36.88	38.59	38.59	4.10%	1,884,684
Sep 5, 2025	35.98	37.07	35.64	37.07	37.07	4.01%	1,761,333
Sep 4, 2025	36.59	36.90	35.06	35.64	35.64	-1.71%	2,062,750
Sep 3, 2025	37.61	37.76	36.08	36.26	36.26	-3.44%	2,299,926
Sep 2, 2025	38.97	38.97	37.31	37.55	37.55	-3.15%	2,758,691
Sep 1, 2025	39.15	39.66	38.61	38.77	38.77	-0.28%	1,715,509
Aug 29, 2025	40.00	40.00	38.86	38.88	38.88	-2.11%	1,816,834
Aug 28, 2025	39.86	40.39	38.41	39.72	39.72	-0.35%	2,876,632
Aug 27, 2025	40.35	41.50	39.86	39.86	39.86	-1.85%	2,842,654
Aug 26, 2025	40.58	41.39	40.12	40.61	40.61	0.05%	2,298,237
Aug 25, 2025	40.68	41.99	40.36	40.59	40.59	1.58%	3,351,448
Aug 22, 2025	39.00	40.29	38.80	39.96	39.96	4.09%	3,941,983
Aug 21, 2025	39.49	39.98	38.30	38.39	38.39	-3.03%	2,573,963
Aug 20, 2025	39.44	40.36	39.20	39.59	39.59	0.05%	2,195,268
Aug 19, 2025	39.00	40.48	39.00	39.57	39.57	2.43%	3,512,912
Aug 18, 2025	38.78	39.58	38.43	38.63	38.63	0.49%	3,267,558
Aug 15, 2025	38.00	38.99	37.33	38.44	38.44	-3.85%	5,697,800
Aug 14, 2025	40.00	41.01	39.33	39.98	39.98	-0.05%	2,343,689
Aug 13, 2025	39.70	40.50	39.02	40.00	40.00	0.55%	2,083,317
Aug 12, 2025	40.15	40.20	38.76	39.78	39.78	-0.77%	2,833,637
Aug 11, 2025	40.10	40.65	39.58	40.09	40.09	-0.72%	2,522,523
Aug 8, 2025	39.00	40.80	38.35	40.38	40.38	3.22%	4,054,271