SHA:688325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	104.01	105.50	100.63	102.86	102.86	-1.10%	1,285,872
Nov 11, 2026	100.28	105.00	100.00	104.00	104.00	3.67%	1,172,626
Nov 10, 2026	95.88	103.00	93.44	100.32	100.32	8.02%	1,588,141
Nov 9, 2026	97.00	97.00	91.60	92.87	92.87	-0.16%	720,598
Nov 6, 2026	89.29	93.78	88.60	93.02	93.02	0.61%	1,163,862
Nov 5, 2026	85.94	92.90	84.45	92.46	92.46	5.07%	1,527,340
Nov 4, 2026	83.00	89.33	77.36	88.00	88.00	7.32%	2,513,013
Nov 3, 2026	92.42	93.98	80.11	82.00	82.00	-13.04%	2,053,588
Nov 2, 2026	99.50	100.35	93.53	94.30	94.30	-5.72%	1,016,846
Oct 30, 2026	101.00	103.00	100.00	100.02	100.02	-1.94%	612,491
Oct 29, 2026	102.50	104.29	101.15	102.00	102.00	-1.35%	586,851
Oct 28, 2026	103.13	104.50	102.08	103.40	103.40	0.83%	525,246
Oct 27, 2026	103.31	105.15	101.00	102.55	102.55	-1.81%	522,573
Oct 26, 2026	106.29	107.99	102.27	104.44	104.44	-3.29%	860,024
Oct 23, 2026	102.32	109.29	101.00	107.99	107.99	3.84%	1,357,269
Oct 22, 2026	104.84	106.37	101.66	104.00	104.00	-0.66%	543,334
Oct 21, 2026	104.00	109.77	103.00	104.69	104.69	0.67%	1,016,010
Oct 20, 2026	102.98	105.50	101.06	103.99	103.99	2.50%	696,654
Oct 19, 2026	100.10	102.50	98.31	101.45	101.45	0.64%	371,944
Oct 16, 2026	101.50	103.50	100.16	100.80	100.80	0.44%	602,861
Oct 15, 2026	98.63	100.50	97.49	100.36	100.36	-0.61%	783,380
Oct 14, 2026	102.43	103.66	100.21	100.98	100.98	-2.70%	590,269
Oct 13, 2026	99.51	106.19	99.05	103.78	103.78	1.66%	933,461
Oct 12, 2026	102.40	107.23	99.60	102.09	102.09	-0.35%	1,109,245
Oct 9, 2026	104.50	104.96	99.58	102.45	102.45	-2.43%	1,172,822
Oct 8, 2026	106.89	107.67	102.01	105.00	105.00	-2.33%	796,099
Sep 30, 2026	108.98	111.66	107.50	107.50	107.50	-1.38%	680,273
Sep 29, 2026	110.41	112.09	105.38	109.00	109.00	-1.77%	1,335,732
Sep 28, 2026	108.00	112.95	108.00	110.96	110.96	1.96%	1,305,536
Sep 24, 2026	107.54	112.69	106.99	108.83	108.83	0.91%	816,871
Sep 23, 2026	106.62	108.94	106.11	107.85	107.85	0.89%	540,780
Sep 22, 2026	108.86	110.30	106.58	106.90	106.90	-0.90%	537,077
Sep 21, 2026	110.05	110.05	107.30	107.87	107.87	-1.12%	475,861
Sep 18, 2026	109.10	112.28	108.00	109.09	109.09	0.10%	860,514
Sep 17, 2026	109.00	112.98	107.20	108.98	108.98	-0.33%	908,667
Sep 16, 2026	104.51	110.36	104.51	109.34	109.34	4.02%	850,789
Sep 15, 2026	105.82	106.99	104.37	105.11	105.11	-0.67%	481,158
Sep 14, 2026	105.01	105.91	103.81	105.82	105.82	-0.32%	356,106
Sep 11, 2026	103.21	106.16	100.80	106.16	106.16	1.71%	811,504
Sep 10, 2026	105.97	106.66	104.17	104.38	104.38	-2.45%	335,697
Sep 9, 2026	106.88	107.82	105.69	107.00	107.00	0.11%	437,257
Sep 8, 2026	106.30	109.49	106.30	106.88	106.88	-1.45%	562,558
Sep 7, 2026	108.02	108.99	106.00	108.45	108.45	0.57%	777,199
Sep 4, 2026	110.00	110.00	105.82	107.84	107.84	-1.06%	626,085
Sep 3, 2026	109.88	111.28	107.38	109.00	109.00	-1.00%	661,038
Sep 2, 2026	111.48	112.97	107.80	110.10	110.10	-2.65%	854,377
Sep 1, 2026	116.49	116.89	111.17	113.10	113.10	-2.20%	779,825
Aug 31, 2026	114.00	118.97	112.52	115.65	115.65	-1.35%	1,437,885
Aug 28, 2026	118.00	121.77	115.40	117.23	117.23	0.08%	1,950,381
Aug 27, 2026	106.78	119.89	106.10	117.14	117.14	9.94%	2,328,935