SHA:688286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	65.20	66.58	64.00	64.31	64.31	-1.03%	5,158,184
Nov 12, 2026	71.85	72.00	64.74	64.98	64.98	-10.64%	12,831,210
Nov 11, 2026	73.54	75.57	72.00	72.72	72.72	-3.08%	8,258,145
Nov 10, 2026	72.00	76.87	69.11	75.03	75.03	5.87%	12,312,239
Nov 9, 2026	74.88	77.18	69.40	70.87	70.87	3.19%	11,439,789
Nov 6, 2026	64.00	72.66	64.00	68.68	68.68	0.45%	11,115,336
Nov 5, 2026	62.11	69.65	62.07	68.37	68.37	7.13%	13,259,122
Nov 4, 2026	57.57	65.00	55.01	63.82	63.82	12.76%	12,561,499
Nov 3, 2026	59.80	61.79	56.31	56.60	56.60	-7.21%	9,099,876
Nov 2, 2026	57.25	62.96	51.26	61.00	61.00	5.17%	13,429,497
Oct 30, 2026	60.00	64.99	58.00	58.00	58.00	-8.66%	13,720,694
Oct 29, 2026	65.00	71.05	63.00	63.50	63.50	-5.66%	16,213,346
Oct 28, 2026	62.00	73.96	61.19	67.31	67.31	8.72%	17,779,237
Oct 27, 2026	58.00	67.53	57.50	61.91	61.91	2.84%	17,152,005
Oct 26, 2026	58.31	65.00	54.73	60.20	60.20	0.03%	18,442,436
Oct 23, 2026	50.18	60.21	47.20	60.18	60.18	16.09%	15,374,192
Oct 22, 2026	53.00	58.00	51.52	51.84	51.84	-1.84%	14,905,143
Oct 21, 2026	44.00	52.81	44.00	52.81	52.81	20.00%	12,456,734
Oct 20, 2026	40.06	45.33	40.00	44.01	44.01	9.29%	5,782,556
Oct 19, 2026	40.32	41.35	38.11	40.27	40.27	-1.90%	3,334,263
Oct 16, 2026	40.85	44.38	40.05	41.05	41.05	2.86%	4,179,723
Oct 15, 2026	41.35	41.88	39.58	39.91	39.91	-6.45%	3,633,472
Oct 14, 2026	44.19	44.63	42.66	42.66	42.66	-4.65%	2,240,167
Oct 13, 2026	43.50	44.92	41.80	44.74	44.74	-0.49%	3,184,896
Oct 12, 2026	47.18	47.37	44.49	44.96	44.96	-4.73%	3,090,929
Oct 9, 2026	47.00	49.25	44.44	47.19	47.19	-1.40%	4,425,511
Oct 8, 2026	51.50	52.76	47.32	47.86	47.86	-6.83%	4,675,674
Sep 30, 2026	53.80	54.00	50.32	51.37	51.37	-2.97%	5,434,348
Sep 29, 2026	50.01	53.40	49.03	52.94	52.94	5.37%	6,078,785
Sep 28, 2026	55.80	55.92	49.58	50.24	50.24	-9.96%	7,204,849
Sep 24, 2026	51.00	58.37	50.66	55.80	55.80	9.09%	9,532,074
Sep 23, 2026	49.72	52.49	49.37	51.15	51.15	2.86%	4,437,845
Sep 22, 2026	50.00	50.91	49.23	49.73	49.73	1.82%	3,988,075
Sep 21, 2026	49.70	49.70	48.21	48.84	48.84	-0.57%	2,831,778
Sep 18, 2026	49.43	49.59	47.88	49.12	49.12	1.78%	3,414,734
Sep 17, 2026	47.90	49.17	47.59	48.26	48.26	-0.08%	3,545,207
Sep 16, 2026	44.80	48.52	44.33	48.30	48.30	7.60%	5,094,465
Sep 15, 2026	42.67	45.38	42.67	44.89	44.89	3.20%	3,391,914
Sep 14, 2026	43.35	43.91	42.15	43.50	43.50	0.58%	2,575,184
Sep 11, 2026	44.34	44.34	41.63	43.25	43.25	-2.98%	3,434,793
Sep 10, 2026	44.93	45.66	44.40	44.58	44.58	-1.76%	2,967,106
Sep 9, 2026	47.22	48.26	45.15	45.38	45.38	-3.16%	3,408,620
Sep 8, 2026	48.27	48.27	46.38	46.86	46.86	-2.90%	3,365,838
Sep 7, 2026	46.40	48.34	46.40	48.26	48.26	4.91%	4,265,609
Sep 4, 2026	49.10	49.60	45.52	46.00	46.00	-5.17%	4,463,883
Sep 3, 2026	49.33	49.90	47.56	48.51	48.51	-1.40%	3,509,288
Sep 2, 2026	48.51	51.00	48.51	49.20	49.20	-0.38%	4,499,183
Sep 1, 2026	51.99	51.99	49.19	49.39	49.39	-4.38%	4,982,696
Aug 31, 2026	45.54	52.06	45.54	51.65	51.65	8.17%	8,319,613
Aug 28, 2026	47.88	49.47	47.05	47.75	47.75	-0.85%	4,939,230