SHA:688332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	69.26	70.78	65.50	66.14	66.14	-3.64%	3,367,489
Nov 12, 2026	71.19	72.12	68.44	68.64	68.64	-3.60%	4,373,311
Nov 11, 2026	70.87	71.99	69.28	71.20	71.20	0.41%	4,538,263
Nov 10, 2026	65.81	72.80	65.44	70.91	70.91	10.11%	6,096,561
Nov 9, 2026	64.50	66.72	63.50	64.40	64.40	1.04%	2,810,215
Nov 6, 2026	63.56	66.31	63.55	63.74	63.74	-6.26%	3,895,165
Nov 5, 2026	62.45	71.20	62.10	68.00	68.00	6.42%	7,271,551
Nov 4, 2026	57.60	64.49	56.78	63.90	63.90	11.15%	5,895,325
Nov 3, 2026	60.24	61.00	56.60	57.49	57.49	-6.82%	4,036,597
Nov 2, 2026	61.60	63.16	59.71	61.70	61.70	-0.26%	4,902,425
Oct 30, 2026	61.21	66.75	61.00	61.86	61.86	-2.12%	4,800,773
Oct 29, 2026	61.66	67.43	60.00	63.20	63.20	-8.27%	7,909,799
Oct 28, 2026	69.58	70.99	68.58	68.90	68.90	0.95%	4,542,887
Oct 27, 2026	73.30	74.10	68.10	68.25	68.25	-6.63%	3,961,762
Oct 26, 2026	74.66	76.68	72.81	73.10	73.10	-2.53%	4,297,960
Oct 23, 2026	69.16	75.60	65.61	75.00	75.00	5.56%	5,258,402
Oct 22, 2026	72.27	74.99	70.79	71.05	71.05	-3.46%	4,237,846
Oct 21, 2026	72.43	75.99	71.00	73.60	73.60	2.58%	5,334,852
Oct 20, 2026	65.00	72.97	65.00	71.75	71.75	9.11%	5,313,517
Oct 19, 2026	65.66	66.48	63.50	65.76	65.76	-1.11%	2,603,268
Oct 16, 2026	68.90	69.29	65.88	66.50	66.50	-0.25%	3,331,260
Oct 15, 2026	69.00	69.74	65.78	66.67	66.67	-6.53%	4,309,127
Oct 14, 2026	73.86	73.86	71.10	71.33	71.33	-3.43%	2,610,999
Oct 13, 2026	72.00	74.77	70.77	73.86	73.86	-1.24%	3,572,497
Oct 12, 2026	77.28	77.28	74.18	74.79	74.79	-3.21%	3,342,758
Oct 9, 2026	79.60	80.38	74.40	77.27	77.27	-3.27%	4,376,134
Oct 8, 2026	85.17	86.60	79.03	79.88	79.88	-6.68%	4,608,626
Sep 30, 2026	87.88	88.78	85.20	85.60	85.60	-2.54%	4,377,624
Sep 29, 2026	87.86	88.77	86.68	87.83	87.83	-0.05%	2,770,361
Sep 28, 2026	93.00	94.27	86.63	87.87	87.87	-6.36%	5,779,291
Sep 24, 2026	96.98	97.98	93.82	93.84	93.84	-3.95%	2,895,599
Sep 23, 2026	97.39	98.78	96.96	97.70	97.70	0.34%	3,745,154
Sep 22, 2026	94.80	100.88	94.80	97.37	97.37	3.78%	6,610,292
Sep 21, 2026	96.00	96.00	93.16	93.82	93.82	-1.28%	3,912,652
Sep 18, 2026	92.99	96.80	92.90	95.04	95.04	3.88%	4,418,484
Sep 17, 2026	93.50	95.50	90.65	91.49	91.49	-1.26%	4,252,540
Sep 16, 2026	88.00	92.98	87.17	92.66	92.66	5.66%	4,771,571
Sep 15, 2026	85.76	89.66	83.60	87.70	87.70	2.89%	4,127,819
Sep 14, 2026	85.90	86.23	82.44	85.24	85.24	-0.91%	4,124,803
Sep 11, 2026	89.00	89.74	82.81	86.02	86.02	-4.72%	5,353,195
Sep 10, 2026	93.71	94.40	90.18	90.28	90.28	-4.47%	4,120,857
Sep 9, 2026	97.70	98.70	93.56	94.50	94.50	-3.28%	4,077,875
Sep 8, 2026	99.88	101.33	96.70	97.70	97.70	-0.84%	5,110,166
Sep 7, 2026	92.90	99.88	92.59	98.53	98.53	6.42%	8,472,720
Sep 4, 2026	97.33	98.00	91.71	92.59	92.59	-4.87%	5,050,685
Sep 3, 2026	96.80	98.00	92.70	97.33	97.33	-0.36%	6,462,142
Sep 2, 2026	93.15	98.56	93.15	97.68	97.68	3.42%	6,439,213
Sep 1, 2026	95.80	97.30	93.81	94.45	94.45	-1.91%	3,290,073
Aug 31, 2026	93.18	96.66	92.20	96.29	96.29	1.28%	4,196,216
Aug 28, 2026	91.86	97.77	90.80	95.07	95.07	2.88%	5,135,131