SHA:688282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	53.13	53.13	46.10	46.31	46.31	-13.70%	2,029,751
Oct 26, 2026	52.84	55.88	52.58	53.66	53.66	1.25%	1,071,067
Oct 23, 2026	53.30	53.76	48.60	53.00	53.00	-0.56%	1,323,066
Oct 22, 2026	57.51	57.87	53.00	53.30	53.30	-7.67%	1,119,868
Oct 21, 2026	57.88	59.33	57.04	57.73	57.73	-0.35%	959,158
Oct 20, 2026	57.13	58.63	56.73	57.93	57.93	-0.48%	1,003,672
Oct 19, 2026	55.90	58.98	55.19	58.21	58.21	1.84%	1,388,591
Oct 16, 2026	54.46	59.68	53.69	57.16	57.16	7.06%	1,378,004
Oct 15, 2026	53.21	55.16	52.75	53.39	53.39	-4.52%	1,138,958
Oct 14, 2026	59.90	59.93	55.13	55.92	55.92	-5.64%	1,467,260
Oct 13, 2026	56.00	60.30	54.23	59.26	59.26	5.88%	2,645,782
Oct 12, 2026	50.18	56.40	49.60	55.97	55.97	11.29%	2,403,080
Oct 9, 2026	49.67	50.58	47.58	50.29	50.29	1.25%	738,285
Oct 8, 2026	50.50	51.62	48.85	49.67	49.67	-1.41%	580,994
Sep 30, 2026	51.18	51.50	50.31	50.38	50.38	-0.71%	365,399
Sep 29, 2026	51.00	51.52	50.40	50.74	50.74	-0.57%	447,841
Sep 28, 2026	54.44	55.13	50.62	51.03	51.03	-7.05%	1,001,637
Sep 24, 2026	53.66	55.79	53.09	54.90	54.90	2.77%	1,064,959
Sep 23, 2026	53.85	53.85	52.81	53.42	53.42	-0.37%	540,067
Sep 22, 2026	53.98	54.85	53.53	53.62	53.62	-0.61%	497,970
Sep 21, 2026	54.55	54.87	53.52	53.95	53.95	0.65%	495,326
Sep 18, 2026	51.82	54.40	51.72	53.60	53.60	3.68%	816,894
Sep 17, 2026	53.61	53.61	51.13	51.70	51.70	-2.76%	567,506
Sep 16, 2026	51.97	53.76	51.97	53.17	53.17	1.47%	532,892
Sep 15, 2026	51.19	52.81	50.52	52.40	52.40	2.83%	618,335
Sep 14, 2026	51.90	51.90	50.00	50.96	50.96	-1.81%	733,951
Sep 11, 2026	53.05	53.30	51.06	51.90	51.90	-2.77%	798,698
Sep 10, 2026	53.50	54.30	52.54	53.38	53.38	-1.39%	385,239
Sep 9, 2026	54.06	55.29	53.56	54.13	54.13	-0.95%	550,840
Sep 8, 2026	55.00	55.32	54.09	54.65	54.65	0.02%	410,569
Sep 7, 2026	55.01	56.00	54.55	54.64	54.64	-1.12%	736,473
Sep 4, 2026	55.55	57.15	54.51	55.26	55.26	-0.52%	694,237
Sep 3, 2026	57.68	58.18	55.39	55.55	55.55	-3.37%	1,035,619
Sep 2, 2026	55.45	58.60	54.64	57.49	57.49	3.01%	1,108,527
Sep 1, 2026	55.15	56.60	54.56	55.81	55.81	1.79%	555,585
Aug 31, 2026	54.94	55.45	53.61	54.83	54.83	0.04%	573,589
Aug 28, 2026	54.80	57.44	54.16	54.81	54.81	-0.31%	929,009
Aug 27, 2026	52.45	55.40	52.10	54.98	54.98	5.16%	1,209,934
Aug 26, 2026	55.10	55.44	52.26	52.28	52.28	-5.20%	915,525
Aug 25, 2026	55.43	56.32	53.68	55.15	55.15	-0.05%	750,311
Aug 24, 2026	56.00	56.44	54.21	55.18	55.18	-1.09%	673,387
Aug 21, 2026	55.69	56.95	54.22	55.79	55.79	-0.04%	582,402
Aug 20, 2026	57.75	57.95	55.62	55.81	55.81	-0.57%	729,058
Aug 19, 2026	64.68	64.68	56.09	56.13	56.13	-12.68%	1,962,847
Aug 18, 2026	65.71	67.20	63.18	64.28	64.28	-0.63%	1,914,222
Aug 17, 2026	57.00	64.78	57.00	64.69	64.69	13.57%	2,487,762
Aug 14, 2026	57.00	57.53	55.90	56.96	56.96	-0.07%	422,304
Aug 13, 2026	57.95	59.39	57.00	57.00	57.00	-1.64%	573,398
Aug 12, 2026	58.18	58.77	56.33	57.95	57.95	0.82%	608,835
Aug 11, 2026	58.03	58.96	55.05	57.48	57.48	-2.10%	1,366,888