SHA:688269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	22.76	22.89	22.26	22.26	22.26	-2.20%	815,336
Nov 11, 2026	22.88	22.93	22.50	22.76	22.76	-0.04%	644,363
Nov 10, 2026	22.84	22.84	22.51	22.77	22.77	1.70%	747,560
Nov 9, 2026	23.16	23.30	22.22	22.39	22.39	-0.93%	919,730
Nov 6, 2026	22.25	22.90	22.25	22.60	22.60	-1.91%	1,053,804
Nov 5, 2026	22.20	23.39	22.20	23.04	23.04	4.02%	1,899,884
Nov 4, 2026	21.60	22.25	21.39	22.15	22.15	2.64%	1,479,473
Nov 3, 2026	21.67	22.10	21.36	21.58	21.58	-0.83%	1,121,455
Nov 2, 2026	21.26	21.85	20.78	21.76	21.76	3.13%	1,902,636
Oct 30, 2026	21.90	22.39	21.03	21.10	21.10	-7.78%	2,949,597
Oct 29, 2026	23.23	23.47	22.68	22.88	22.88	-1.46%	1,197,752
Oct 28, 2026	23.01	23.45	22.54	23.22	23.22	1.84%	1,226,224
Oct 27, 2026	24.37	24.37	22.80	22.80	22.80	-4.60%	1,464,319
Oct 26, 2026	24.48	24.48	23.77	23.90	23.90	-2.01%	1,036,656
Oct 23, 2026	23.93	24.67	22.84	24.39	24.39	2.09%	1,508,417
Oct 22, 2026	24.28	24.51	23.89	23.89	23.89	-1.97%	546,936
Oct 21, 2026	24.77	24.90	24.30	24.37	24.37	-1.18%	487,475
Oct 20, 2026	25.00	25.03	24.24	24.66	24.66	0.41%	744,105
Oct 19, 2026	24.30	24.68	23.86	24.56	24.56	1.66%	829,007
Oct 16, 2026	24.28	24.50	23.83	24.16	24.16	1.81%	699,284
Oct 15, 2026	24.02	24.36	23.73	23.73	23.73	-2.87%	1,133,961
Oct 14, 2026	24.79	25.07	24.41	24.43	24.43	-2.12%	764,917
Oct 13, 2026	25.01	25.15	24.25	24.96	24.96	-1.11%	1,362,525
Oct 12, 2026	25.72	25.93	25.00	25.24	25.24	0.04%	1,373,852
Oct 9, 2026	25.00	25.33	24.45	25.23	25.23	0.44%	1,409,626
Oct 8, 2026	26.10	26.43	25.00	25.12	25.12	-5.14%	2,448,235
Sep 30, 2026	27.00	27.00	26.10	26.48	26.48	-0.23%	919,198
Sep 29, 2026	26.20	26.86	25.95	26.54	26.54	1.69%	1,133,136
Sep 28, 2026	27.44	27.64	26.02	26.10	26.10	-5.74%	1,688,699
Sep 24, 2026	26.91	27.77	26.91	27.69	27.69	1.17%	1,074,913
Sep 23, 2026	27.99	27.99	27.23	27.37	27.37	-1.33%	1,077,183
Sep 22, 2026	28.01	28.60	27.56	27.74	27.74	-1.42%	1,542,929
Sep 21, 2026	27.05	28.54	27.05	28.14	28.14	4.57%	3,134,866
Sep 18, 2026	26.80	27.69	26.55	26.91	26.91	1.13%	2,796,219
Sep 17, 2026	27.18	27.27	26.42	26.61	26.61	-1.26%	979,014
Sep 16, 2026	26.20	27.10	25.91	26.95	26.95	2.86%	795,673
Sep 15, 2026	25.88	26.47	25.88	26.20	26.20	-	728,005
Sep 14, 2026	25.90	26.35	25.81	26.20	26.20	0.31%	590,650
Sep 11, 2026	26.17	26.32	25.33	26.12	26.12	-1.55%	1,549,968
Sep 10, 2026	27.57	27.71	26.27	26.53	26.53	-4.22%	1,948,362
Sep 9, 2026	27.45	28.29	27.45	27.70	27.70	0.54%	1,325,415
Sep 8, 2026	26.78	27.74	26.78	27.55	27.55	2.61%	1,814,457
Sep 7, 2026	27.01	27.31	26.75	26.85	26.85	-0.56%	1,524,569
Sep 4, 2026	27.34	27.86	26.96	27.00	27.00	-0.66%	1,302,906
Sep 3, 2026	27.55	27.73	26.95	27.18	27.18	-1.27%	1,629,650
Sep 2, 2026	27.72	27.75	27.16	27.53	27.53	-1.43%	1,272,924
Sep 1, 2026	28.45	28.71	27.67	27.93	27.93	-2.48%	2,009,434
Aug 31, 2026	29.30	29.30	28.34	28.64	28.64	-2.25%	1,785,653
Aug 28, 2026	29.85	30.30	29.25	29.30	29.30	-2.33%	2,529,691
Aug 27, 2026	29.00	30.73	28.02	30.00	30.00	-2.88%	4,270,619