SHA:688333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	77.35	82.66	76.75	82.19	82.19	6.24%	5,491,242
Oct 27, 2026	82.00	83.50	77.23	77.36	77.36	-4.49%	4,983,257
Oct 26, 2026	84.87	84.99	80.38	81.00	81.00	-3.96%	5,766,364
Oct 23, 2026	80.00	84.98	76.16	84.34	84.34	3.88%	9,717,301
Oct 22, 2026	85.00	86.56	81.18	81.19	81.19	-4.48%	6,878,699
Oct 21, 2026	84.73	87.28	84.30	85.00	85.00	0.91%	6,143,970
Oct 20, 2026	82.05	85.76	80.30	84.23	84.23	1.24%	7,059,498
Oct 19, 2026	82.89	83.98	81.01	83.20	83.20	1.97%	6,385,711
Oct 16, 2026	81.22	85.24	80.50	81.59	81.59	2.42%	8,418,495
Oct 15, 2026	81.75	82.00	78.80	79.66	79.66	-5.75%	8,988,480
Oct 14, 2026	88.00	88.00	84.33	84.52	84.52	-4.80%	5,645,163
Oct 13, 2026	86.51	90.12	84.00	88.78	88.78	0.23%	6,915,393
Oct 12, 2026	92.48	92.48	87.91	88.58	88.58	-3.64%	5,431,889
Oct 9, 2026	93.61	93.61	86.30	91.93	91.93	-1.65%	10,784,571
Oct 8, 2026	98.20	100.37	92.70	93.47	93.47	-4.53%	8,464,302
Sep 30, 2026	101.39	101.50	97.49	97.90	97.90	-3.07%	6,793,325
Sep 29, 2026	100.01	101.39	98.03	101.00	101.00	1.00%	6,895,373
Sep 28, 2026	107.19	108.51	99.13	100.00	100.00	-7.64%	14,147,520
Sep 24, 2026	115.70	115.70	108.16	108.27	108.27	-4.70%	8,005,645
Sep 23, 2026	105.77	114.68	103.01	113.61	113.61	7.99%	17,097,237
Sep 22, 2026	107.00	112.78	104.60	105.20	105.20	-0.57%	10,211,688
Sep 21, 2026	107.47	108.78	104.82	105.80	105.80	-1.37%	7,679,802
Sep 18, 2026	105.67	108.07	104.73	107.27	107.27	3.54%	12,738,820
Sep 17, 2026	117.50	118.53	101.00	103.60	103.60	-12.04%	24,339,779
Sep 16, 2026	117.16	119.29	115.06	117.78	117.78	0.61%	8,399,951
Sep 15, 2026	117.54	120.55	115.00	117.10	117.07	-0.51%	10,037,464
Sep 14, 2026	106.90	120.56	104.60	117.70	117.67	10.99%	18,956,792
Sep 11, 2026	110.33	111.98	104.00	106.05	106.02	-5.13%	12,278,226
Sep 10, 2026	113.96	115.25	111.31	111.78	111.75	-3.39%	9,088,842
Sep 9, 2026	117.87	121.22	112.72	115.70	115.67	-0.66%	12,122,635
Sep 8, 2026	110.80	121.00	109.30	116.47	116.44	4.93%	20,083,082
Sep 7, 2026	111.03	117.50	110.06	111.00	110.97	1.75%	13,452,069
Sep 4, 2026	114.02	115.49	107.71	109.09	109.06	-4.11%	8,398,683
Sep 3, 2026	116.00	116.50	110.03	113.76	113.73	-1.08%	8,892,404
Sep 2, 2026	114.77	120.49	111.08	115.00	114.97	1.77%	14,563,825
Sep 1, 2026	117.26	118.30	112.70	113.00	112.97	-3.64%	8,959,594
Aug 31, 2026	101.80	117.45	99.77	117.27	117.24	14.19%	23,808,568
Aug 28, 2026	103.37	108.65	101.78	102.70	102.67	-0.96%	9,317,050
Aug 27, 2026	101.85	104.89	98.89	103.70	103.67	2.27%	11,236,356
Aug 26, 2026	107.90	108.30	100.92	101.40	101.38	-4.21%	8,013,826
Aug 25, 2026	97.92	108.80	96.91	105.86	105.83	0.91%	14,874,264
Aug 24, 2026	106.68	110.97	102.77	104.91	104.88	-0.52%	13,637,876
Aug 21, 2026	108.70	112.88	103.28	105.46	105.43	-1.14%	12,077,506
Aug 20, 2026	99.88	112.99	97.50	106.68	106.65	8.95%	18,499,423
Aug 19, 2026	115.81	115.81	97.50	97.92	97.90	-14.37%	20,075,295
Aug 18, 2026	115.00	115.53	112.50	114.35	114.32	-1.21%	7,451,409
Aug 17, 2026	111.00	117.69	107.57	115.75	115.72	5.49%	12,987,006
Aug 14, 2026	107.20	110.54	105.00	109.73	109.70	3.23%	8,811,692
Aug 13, 2026	108.33	112.46	106.30	106.30	106.27	-2.23%	9,039,397
Aug 12, 2026	108.00	110.79	106.53	108.73	108.70	0.03%	9,185,613