SHA:688281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	41.25	43.39	41.25	41.55	41.55	-1.31%	2,791,359
Nov 2, 2026	41.49	42.43	40.00	42.10	42.10	2.04%	4,329,994
Oct 30, 2026	42.80	43.79	41.26	41.26	41.26	-5.69%	3,026,319
Oct 29, 2026	41.90	44.21	41.90	43.75	43.75	3.80%	4,137,688
Oct 28, 2026	40.40	42.85	40.40	42.15	42.15	4.64%	4,402,376
Oct 27, 2026	42.58	43.32	39.88	40.28	40.28	-4.55%	4,261,395
Oct 26, 2026	42.50	42.63	40.85	42.20	42.20	-1.29%	4,600,437
Oct 23, 2026	44.66	44.66	39.88	42.75	42.75	-6.41%	8,509,630
Oct 22, 2026	46.69	47.32	44.97	45.68	45.68	-2.46%	2,890,529
Oct 21, 2026	47.59	48.69	46.59	46.83	46.83	-1.62%	2,421,294
Oct 20, 2026	46.96	48.00	46.05	47.60	47.60	1.08%	2,427,071
Oct 19, 2026	47.49	47.62	45.71	47.09	47.09	-0.84%	3,510,386
Oct 16, 2026	47.56	49.30	46.41	47.49	47.49	1.06%	3,787,937
Oct 15, 2026	49.00	49.60	46.80	46.99	46.99	-5.70%	2,287,308
Oct 14, 2026	48.44	50.99	47.83	49.83	49.83	2.30%	3,269,967
Oct 13, 2026	46.24	49.33	45.57	48.71	48.71	4.35%	3,032,975
Oct 12, 2026	47.69	48.25	46.35	46.68	46.68	-2.20%	2,109,224
Oct 9, 2026	48.00	48.73	46.08	47.73	47.73	-0.98%	2,970,404
Oct 8, 2026	48.32	50.24	47.88	48.20	48.20	-0.56%	2,314,806
Sep 30, 2026	49.40	50.37	48.36	48.47	48.47	-1.58%	2,546,482
Sep 29, 2026	48.67	49.70	47.67	49.25	49.25	0.20%	2,781,908
Sep 28, 2026	50.43	50.62	48.63	49.15	49.15	-1.52%	2,315,837
Sep 24, 2026	51.48	51.89	49.80	49.91	49.91	-3.05%	2,091,279
Sep 23, 2026	51.80	52.30	51.21	51.48	51.48	-0.62%	2,025,044
Sep 22, 2026	52.51	53.17	51.61	51.80	51.80	-1.35%	2,901,478
Sep 21, 2026	50.90	53.80	50.67	52.51	52.51	2.96%	4,185,678
Sep 18, 2026	50.87	51.63	50.77	51.00	51.00	0.61%	1,789,947
Sep 17, 2026	50.93	52.01	50.19	50.69	50.69	-0.96%	2,440,944
Sep 16, 2026	49.79	51.35	49.57	51.18	51.18	2.77%	2,503,841
Sep 15, 2026	50.00	50.88	49.66	49.80	49.80	-0.66%	2,078,645
Sep 14, 2026	51.94	52.52	49.71	50.13	50.13	-3.39%	4,355,427
Sep 11, 2026	50.30	52.40	50.00	51.89	51.89	1.97%	3,945,275
Sep 10, 2026	51.20	52.13	50.70	50.89	50.89	-1.57%	2,020,285
Sep 9, 2026	50.66	52.84	50.28	51.70	51.70	1.75%	3,988,406
Sep 8, 2026	49.66	51.87	49.65	50.81	50.81	2.17%	3,401,462
Sep 7, 2026	51.30	51.80	49.06	49.73	49.73	-3.44%	3,586,455
Sep 4, 2026	51.00	52.08	50.70	51.50	51.50	0.64%	3,773,556
Sep 3, 2026	50.93	51.40	50.18	51.17	51.17	0.43%	2,865,332
Sep 2, 2026	50.01	51.68	49.71	51.04	50.95	1.15%	3,331,984
Sep 1, 2026	50.50	51.35	50.32	50.46	50.37	-0.84%	2,846,607
Aug 31, 2026	49.35	51.19	49.30	50.89	50.80	1.84%	3,937,198
Aug 28, 2026	47.81	50.38	47.81	49.97	49.88	3.78%	4,377,565
Aug 27, 2026	46.94	48.33	46.23	48.15	48.07	2.67%	4,180,058
Aug 26, 2026	44.99	49.35	44.81	46.90	46.82	3.97%	6,327,502
Aug 25, 2026	44.51	45.45	43.60	45.11	45.03	1.37%	2,331,396
Aug 24, 2026	45.19	46.56	44.00	44.50	44.42	-1.51%	3,042,853
Aug 21, 2026	45.02	45.98	44.21	45.18	45.10	-0.59%	2,634,546
Aug 20, 2026	46.08	46.98	45.18	45.45	45.37	-1.35%	2,556,838
Aug 19, 2026	47.98	48.55	45.90	46.07	45.99	-4.40%	3,520,621
Aug 18, 2026	49.10	49.10	47.88	48.19	48.11	-2.09%	2,388,398