SHA:688275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	55.40	56.15	54.30	55.29	55.29	-1.20%	2,773,430
Oct 23, 2026	53.50	55.99	51.45	55.96	55.96	3.17%	4,009,937
Oct 22, 2026	55.90	56.78	53.97	54.24	54.24	-3.14%	2,620,206
Oct 21, 2026	58.99	58.99	55.89	56.00	56.00	-4.19%	2,987,988
Oct 20, 2026	57.11	59.62	57.10	58.45	58.45	1.65%	2,262,785
Oct 19, 2026	58.25	58.71	56.80	57.50	57.50	-2.46%	3,061,088
Oct 16, 2026	60.95	62.20	58.51	58.95	58.95	-1.86%	2,800,597
Oct 15, 2026	60.12	61.37	58.84	60.07	60.07	-4.06%	3,381,855
Oct 14, 2026	65.14	66.65	62.36	62.61	62.61	-3.87%	3,275,106
Oct 13, 2026	66.70	67.28	63.30	65.13	65.13	-3.77%	4,027,870
Oct 12, 2026	69.27	71.88	67.56	67.68	67.68	-4.01%	4,268,327
Oct 9, 2026	69.66	71.65	67.60	70.51	70.51	0.76%	5,314,140
Oct 8, 2026	68.20	72.21	67.23	69.98	69.98	2.41%	5,067,973
Sep 30, 2026	68.30	69.49	66.87	68.33	68.33	0.04%	3,408,832
Sep 29, 2026	64.79	69.20	64.26	68.30	68.30	6.02%	4,364,873
Sep 28, 2026	67.10	67.62	63.40	64.42	64.42	-4.76%	3,324,402
Sep 24, 2026	69.00	72.49	67.52	67.64	67.64	-1.93%	4,605,070
Sep 23, 2026	69.97	70.07	68.40	68.97	68.97	-1.19%	1,888,097
Sep 22, 2026	71.00	71.38	69.68	69.80	69.80	-0.84%	1,934,899
Sep 21, 2026	71.30	71.80	70.08	70.39	70.39	-1.28%	2,278,408
Sep 18, 2026	69.63	71.30	68.93	71.30	71.30	3.44%	3,001,837
Sep 17, 2026	68.49	69.49	67.84	68.93	68.93	0.04%	2,028,804
Sep 16, 2026	68.34	69.43	66.60	68.90	68.90	1.22%	2,585,669
Sep 15, 2026	68.76	70.02	67.89	68.07	68.07	-1.38%	2,058,281
Sep 14, 2026	67.20	69.86	67.01	69.02	69.02	1.53%	1,751,939
Sep 11, 2026	69.80	70.15	66.62	67.98	67.98	-4.09%	3,562,033
Sep 10, 2026	70.80	71.99	69.86	70.88	70.88	-0.52%	1,918,523
Sep 9, 2026	71.50	71.95	70.60	71.25	71.25	0.28%	2,347,339
Sep 8, 2026	71.48	72.40	70.59	71.05	71.05	-0.11%	2,357,560
Sep 7, 2026	72.37	72.37	70.55	71.13	71.13	-0.63%	2,695,916
Sep 4, 2026	74.60	75.74	71.00	71.58	71.58	-3.07%	3,586,161
Sep 3, 2026	74.00	74.71	73.33	73.85	73.85	-0.07%	2,417,496
Sep 2, 2026	76.13	76.13	73.52	73.90	73.90	-3.76%	4,138,229
Sep 1, 2026	79.50	79.90	76.79	76.79	76.79	-2.94%	5,594,123
Aug 31, 2026	81.00	81.27	76.02	79.12	79.12	-7.45%	8,260,941
Aug 28, 2026	84.32	86.28	83.11	85.49	85.49	1.06%	4,800,156
Aug 27, 2026	82.00	84.62	79.70	84.59	84.59	2.53%	5,008,182
Aug 26, 2026	80.45	84.58	80.40	82.50	82.50	1.73%	4,620,033
Aug 25, 2026	86.23	86.23	80.05	81.10	81.10	-7.05%	6,433,501
Aug 24, 2026	85.90	90.78	85.72	87.25	87.25	1.56%	7,371,983
Aug 21, 2026	78.88	90.28	78.02	85.91	85.91	8.64%	8,211,594
Aug 20, 2026	81.89	82.35	76.57	79.08	79.08	-1.61%	4,695,501
Aug 19, 2026	82.06	85.42	80.00	80.37	80.37	-3.93%	4,473,291
Aug 18, 2026	86.00	87.40	82.18	83.66	83.66	-2.72%	3,536,876
Aug 17, 2026	83.49	86.07	82.80	86.00	86.00	3.01%	3,332,389
Aug 14, 2026	81.56	85.26	81.56	83.49	83.49	2.83%	3,803,884
Aug 13, 2026	81.98	83.25	81.08	81.19	81.19	-1.32%	2,962,923
Aug 12, 2026	80.18	83.65	80.01	82.28	82.28	2.07%	3,352,163
Aug 11, 2026	80.72	81.97	79.80	80.61	80.61	-0.74%	2,939,880
Aug 10, 2026	80.88	83.00	79.68	81.21	81.21	0.51%	4,531,649