SHA:688270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	54.27	55.77	52.55	52.72	52.72	-2.84%	5,807,549
Nov 12, 2026	57.00	57.60	54.16	54.26	54.26	-5.17%	7,454,477
Nov 11, 2026	57.50	58.88	56.14	57.22	57.22	-1.51%	7,739,289
Nov 10, 2026	58.01	59.50	57.00	58.10	58.10	2.43%	7,417,016
Nov 9, 2026	56.55	60.02	56.25	56.72	56.72	3.47%	11,416,436
Nov 6, 2026	51.20	55.20	51.20	54.82	54.82	1.99%	8,079,670
Nov 5, 2026	53.00	55.33	53.00	53.75	53.75	-0.44%	8,661,911
Nov 4, 2026	50.60	54.33	49.80	53.99	53.99	5.24%	10,008,117
Nov 3, 2026	50.43	54.00	50.35	51.30	51.30	-0.39%	8,877,992
Nov 2, 2026	49.66	51.50	47.38	51.50	51.50	4.08%	8,463,323
Oct 30, 2026	50.00	52.80	49.48	49.48	49.48	-4.02%	9,738,119
Oct 29, 2026	49.55	55.81	49.50	51.55	51.55	3.12%	14,941,377
Oct 28, 2026	46.30	50.38	45.68	49.99	49.99	9.89%	9,826,355
Oct 27, 2026	46.50	48.49	45.37	45.49	45.49	2.09%	7,756,800
Oct 26, 2026	47.30	47.37	44.51	44.56	44.56	-7.36%	7,275,219
Oct 23, 2026	45.15	48.20	43.92	48.10	48.10	4.11%	6,551,432
Oct 22, 2026	47.99	48.83	46.20	46.20	46.20	-4.33%	4,518,694
Oct 21, 2026	49.76	50.58	48.20	48.29	48.29	-1.13%	5,283,507
Oct 20, 2026	48.49	49.85	47.99	48.84	48.84	1.37%	5,575,104
Oct 19, 2026	46.00	48.65	46.00	48.18	48.18	3.26%	5,637,347
Oct 16, 2026	46.00	50.22	45.10	46.66	46.66	3.97%	8,049,078
Oct 15, 2026	45.66	46.47	44.80	44.88	44.88	-4.83%	5,118,080
Oct 14, 2026	48.60	49.57	47.16	47.16	47.16	-3.87%	3,191,235
Oct 13, 2026	48.00	49.88	46.68	49.06	49.06	-0.28%	4,704,134
Oct 12, 2026	51.30	51.48	49.20	49.20	49.20	-4.47%	4,009,221
Oct 9, 2026	52.89	52.89	50.02	51.50	51.50	-2.68%	5,468,678
Oct 8, 2026	53.50	55.27	52.00	52.92	52.92	-0.53%	4,232,724
Sep 30, 2026	54.30	54.70	53.13	53.20	53.20	-1.75%	2,518,055
Sep 29, 2026	54.90	55.56	54.11	54.15	54.15	-1.63%	2,788,731
Sep 28, 2026	56.60	57.18	55.00	55.05	55.05	-3.27%	3,955,704
Sep 24, 2026	57.25	58.00	56.88	56.91	56.91	-0.39%	3,072,113
Sep 23, 2026	57.49	57.55	56.88	57.13	57.13	-0.61%	2,576,473
Sep 22, 2026	58.38	58.58	57.18	57.48	57.48	-0.31%	4,007,591
Sep 21, 2026	57.98	58.70	57.06	57.66	57.66	0.42%	3,867,424
Sep 18, 2026	57.00	57.79	56.41	57.42	57.42	3.01%	4,425,852
Sep 17, 2026	56.20	57.50	55.46	55.74	55.74	-2.35%	4,367,000
Sep 16, 2026	57.40	58.80	57.02	57.08	57.08	0.67%	5,941,569
Sep 15, 2026	54.80	57.69	54.50	56.70	56.70	4.09%	5,863,460
Sep 14, 2026	52.32	54.68	52.11	54.47	54.47	2.75%	3,927,187
Sep 11, 2026	54.70	54.70	52.82	53.01	53.01	-3.50%	4,868,916
Sep 10, 2026	55.74	56.09	54.77	54.93	54.93	-1.70%	3,780,632
Sep 9, 2026	56.50	56.81	55.60	55.88	55.88	-1.11%	3,958,706
Sep 8, 2026	56.28	57.68	56.20	56.51	56.51	0.39%	3,810,216
Sep 7, 2026	56.66	56.99	55.75	56.29	56.29	-0.76%	4,268,719
Sep 4, 2026	58.10	58.36	56.42	56.72	56.72	-1.36%	4,234,360
Sep 3, 2026	58.10	58.18	57.02	57.50	57.50	-0.17%	2,834,690
Sep 2, 2026	56.90	58.55	56.42	57.60	57.60	0.19%	3,647,798
Sep 1, 2026	58.50	59.07	57.21	57.49	57.49	-1.91%	4,826,591
Aug 31, 2026	58.00	60.01	57.80	58.61	58.61	-1.78%	5,908,857
Aug 28, 2026	60.80	61.64	59.60	59.67	59.67	-2.63%	5,469,961