SHA:688271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	115.26	120.18	114.30	117.38	117.38	1.72%	6,482,584
Nov 12, 2026	116.20	116.64	114.01	115.39	115.39	-0.65%	5,403,715
Nov 11, 2026	117.65	117.90	115.26	116.15	116.15	-1.19%	4,592,052
Nov 10, 2026	118.29	118.57	116.56	117.55	117.55	-0.63%	4,625,705
Nov 9, 2026	119.73	120.49	117.97	118.29	118.29	-1.26%	3,994,538
Nov 6, 2026	119.00	121.58	118.80	119.80	119.80	-0.42%	6,176,348
Nov 5, 2026	118.00	120.78	116.80	120.30	120.30	2.27%	7,959,236
Nov 4, 2026	117.20	118.88	116.20	117.63	117.63	-0.31%	7,869,798
Nov 3, 2026	114.00	118.76	113.60	117.99	117.99	3.05%	12,198,522
Nov 2, 2026	114.90	117.20	113.85	114.50	114.50	-0.43%	8,201,904
Oct 30, 2026	115.00	116.33	113.36	115.00	115.00	-0.43%	6,182,636
Oct 29, 2026	113.96	116.39	112.95	115.50	115.50	2.27%	8,019,612
Oct 28, 2026	113.80	114.29	111.05	112.94	112.94	-0.14%	5,090,425
Oct 27, 2026	115.50	117.03	113.10	113.10	113.10	-2.91%	6,758,801
Oct 26, 2026	111.71	116.96	111.01	116.49	116.49	3.84%	14,869,538
Oct 23, 2026	111.51	112.50	109.50	112.18	112.18	0.61%	8,215,291
Oct 22, 2026	109.60	113.50	109.22	111.50	111.50	1.47%	10,179,670
Oct 21, 2026	109.10	111.11	107.11	109.89	109.89	-0.10%	5,067,112
Oct 20, 2026	105.79	110.48	105.21	110.00	110.00	3.97%	7,011,994
Oct 19, 2026	107.30	109.78	105.71	105.80	105.80	-2.07%	5,463,648
Oct 16, 2026	107.70	109.50	106.21	108.04	108.04	0.59%	5,463,859
Oct 15, 2026	105.03	108.31	105.03	107.41	107.41	1.45%	6,058,271
Oct 14, 2026	106.66	107.37	105.20	105.88	105.88	-0.34%	3,049,773
Oct 13, 2026	107.20	107.57	105.52	106.24	106.24	-1.09%	3,662,092
Oct 12, 2026	107.71	108.31	106.15	107.41	107.41	-0.34%	3,301,601
Oct 9, 2026	106.33	108.28	105.00	107.78	107.78	1.28%	5,168,508
Oct 8, 2026	107.20	107.69	106.13	106.42	106.42	-0.88%	4,169,623
Sep 30, 2026	104.63	107.78	104.43	107.37	107.37	2.16%	5,361,127
Sep 29, 2026	105.30	106.10	104.56	105.10	105.10	-0.74%	3,527,500
Sep 28, 2026	102.77	106.10	102.39	105.88	105.88	3.39%	8,250,449
Sep 24, 2026	102.01	104.20	101.25	102.41	102.41	0.21%	4,885,828
Sep 23, 2026	102.01	102.98	101.70	102.20	102.20	-0.16%	2,219,308
Sep 22, 2026	103.05	103.49	101.80	102.36	102.36	-0.21%	3,222,736
Sep 21, 2026	101.76	103.34	101.50	102.58	102.58	1.56%	3,407,825
Sep 18, 2026	100.61	102.13	100.60	101.00	101.00	0.70%	2,946,286
Sep 17, 2026	101.71	102.14	100.15	100.30	100.30	-1.19%	2,751,721
Sep 16, 2026	102.36	102.50	101.11	101.51	101.51	-0.49%	2,518,628
Sep 15, 2026	102.31	103.88	101.68	102.01	102.01	-0.33%	2,602,517
Sep 14, 2026	102.61	103.88	102.30	102.35	102.35	-0.74%	2,227,417
Sep 11, 2026	102.38	103.44	101.30	103.11	103.11	0.73%	4,382,279
Sep 10, 2026	103.25	103.80	102.08	102.36	102.36	-1.10%	2,388,742
Sep 9, 2026	106.55	106.87	103.37	103.50	103.50	-3.15%	4,003,432
Sep 8, 2026	107.24	107.66	106.26	107.00	106.87	-0.22%	3,036,461
Sep 7, 2026	108.34	109.22	107.01	107.24	107.11	-1.23%	3,758,352
Sep 4, 2026	106.00	109.79	105.10	108.58	108.45	3.33%	7,322,404
Sep 3, 2026	104.60	105.89	104.01	105.08	104.95	0.82%	2,628,546
Sep 2, 2026	105.70	106.30	103.81	104.23	104.10	-1.39%	3,602,849
Sep 1, 2026	104.70	107.55	104.13	105.70	105.57	1.15%	4,343,927
Aug 31, 2026	105.58	105.62	103.05	104.50	104.37	-1.00%	3,899,485
Aug 28, 2026	105.28	105.90	104.85	105.56	105.43	0.27%	2,527,013