SHA:688286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	50.18	60.20	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
Aug 27, 2026	45.35	48.40	44.72	48.16	48.16	6.43%	6,036,089
Aug 26, 2026	46.18	46.41	44.18	45.25	45.25	-2.01%	4,369,201
Aug 25, 2026	45.91	46.80	43.50	46.18	46.18	-2.04%	5,956,025
Aug 24, 2026	48.51	49.88	45.43	47.14	47.14	-3.80%	7,555,719
Aug 21, 2026	50.09	51.00	48.52	49.00	49.00	-4.45%	9,361,950
Aug 20, 2026	49.00	54.72	46.43	51.28	51.28	10.45%	15,289,388
Aug 19, 2026	49.00	50.20	45.82	46.43	46.43	-8.51%	6,486,391
Aug 18, 2026	52.67	53.55	49.69	50.75	50.75	-4.12%	8,320,513
Aug 17, 2026	52.00	53.56	50.71	52.93	52.93	-1.18%	11,802,545
Aug 14, 2026	44.88	53.56	44.88	53.56	53.56	20.01%	12,192,198
Aug 13, 2026	46.63	47.12	44.60	44.63	44.63	-3.17%	3,358,492
Aug 12, 2026	46.33	47.00	45.02	46.09	46.09	1.30%	3,511,662
Aug 11, 2026	44.31	46.46	44.31	45.50	45.50	0.53%	3,254,162
Aug 10, 2026	46.17	46.61	44.20	45.26	45.26	-	3,711,844
Aug 7, 2026	44.25	45.57	42.41	45.26	45.26	4.19%	4,291,736