SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.93	27.07	25.94	25.97	25.97	-3.31%	865,168
Nov 12, 2026	26.73	27.59	26.70	26.86	26.86	-0.11%	910,653
Nov 11, 2026	26.43	26.95	26.21	26.89	26.89	1.63%	746,868
Nov 10, 2026	26.54	26.73	26.15	26.46	26.46	1.22%	816,348
Nov 9, 2026	26.70	27.46	26.10	26.14	26.14	-0.42%	1,137,911
Nov 6, 2026	26.36	26.79	25.82	26.25	26.25	-1.87%	783,330
Nov 5, 2026	26.15	26.86	26.05	26.75	26.75	2.29%	1,182,442
Nov 4, 2026	25.59	26.25	24.95	26.15	26.15	2.39%	1,040,848
Nov 3, 2026	25.63	26.26	25.30	25.54	25.54	-1.20%	681,047
Nov 2, 2026	25.75	25.94	24.88	25.85	25.85	2.17%	1,269,532
Oct 30, 2026	26.31	26.85	25.26	25.30	25.30	-4.64%	964,618
Oct 29, 2026	27.30	27.62	26.40	26.53	26.53	-3.77%	799,746
Oct 28, 2026	26.98	27.96	26.76	27.57	27.57	2.68%	891,732
Oct 27, 2026	28.11	28.41	26.82	26.85	26.85	-4.48%	816,655
Oct 26, 2026	28.00	28.35	27.51	28.11	28.11	1.22%	890,359
Oct 23, 2026	26.88	27.97	25.83	27.77	27.77	2.66%	1,087,609
Oct 22, 2026	28.40	28.40	26.92	27.05	27.05	-4.15%	966,077
Oct 21, 2026	28.58	28.92	28.18	28.22	28.22	-1.26%	671,756
Oct 20, 2026	27.98	28.78	27.51	28.58	28.58	2.07%	738,285
Oct 19, 2026	27.89	28.36	27.02	28.00	28.00	0.39%	962,703
Oct 16, 2026	28.04	28.89	27.70	27.89	27.89	0.36%	1,032,763
Oct 15, 2026	27.56	28.41	27.56	27.79	27.79	-1.28%	1,180,200
Oct 14, 2026	28.76	29.08	28.11	28.15	28.15	-3.26%	953,599
Oct 13, 2026	28.80	29.21	27.78	29.10	29.10	1.50%	1,196,375
Oct 12, 2026	29.05	29.39	28.52	28.67	28.67	-2.32%	894,206
Oct 9, 2026	28.88	29.35	27.93	29.35	29.35	1.14%	1,385,927
Oct 8, 2026	30.30	30.63	28.79	29.02	29.02	-3.91%	1,881,754
Sep 30, 2026	30.75	30.94	30.19	30.20	30.20	-1.24%	706,570
Sep 29, 2026	30.61	30.86	30.09	30.58	30.58	0.69%	756,490
Sep 28, 2026	31.01	31.39	30.03	30.37	30.37	-1.27%	1,671,715
Sep 24, 2026	31.71	32.14	30.50	30.76	30.76	-3.27%	1,885,914
Sep 23, 2026	31.18	32.00	31.18	31.80	31.80	0.47%	1,816,080
Sep 22, 2026	31.43	32.00	30.68	31.65	31.65	1.09%	2,012,549
Sep 21, 2026	30.43	32.05	30.09	31.31	31.31	3.64%	1,717,067
Sep 18, 2026	30.33	30.76	30.16	30.21	30.21	-0.40%	631,290
Sep 17, 2026	29.90	30.38	29.57	30.33	30.33	0.86%	768,975
Sep 16, 2026	29.42	30.13	28.76	30.07	30.07	2.63%	698,071
Sep 15, 2026	30.50	30.50	29.40	29.45	29.30	-3.63%	748,462
Sep 14, 2026	29.92	30.98	29.60	30.56	30.40	2.24%	806,409
Sep 11, 2026	30.51	30.70	29.61	29.89	29.74	-2.19%	715,139
Sep 10, 2026	31.40	31.41	30.56	30.56	30.40	-2.36%	744,269
Sep 9, 2026	31.53	31.90	31.05	31.30	31.14	-1.79%	589,407
Sep 8, 2026	31.24	31.93	31.03	31.87	31.71	1.01%	655,051
Sep 7, 2026	31.57	31.87	30.89	31.55	31.39	0.51%	691,982
Sep 4, 2026	31.39	32.28	31.11	31.39	31.23	0.93%	1,061,712
Sep 3, 2026	31.68	31.98	30.90	31.10	30.94	-1.83%	653,439
Sep 2, 2026	31.83	32.24	31.24	31.68	31.52	-0.66%	653,924
Sep 1, 2026	32.12	32.60	31.79	31.89	31.73	-0.22%	896,300
Aug 31, 2026	31.96	32.49	31.63	31.96	31.80	0.09%	1,098,612
Aug 28, 2026	32.18	32.79	31.77	31.93	31.77	-0.47%	786,424