SHA:688343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.46	47.50	42.71	43.10	43.10	-9.79%	12,079,940
Oct 29, 2026	50.43	50.43	47.77	47.78	47.78	-5.96%	7,498,128
Oct 28, 2026	49.68	51.48	49.21	50.81	50.81	4.12%	7,809,780
Oct 27, 2026	53.00	53.03	48.80	48.80	48.80	-6.51%	7,819,436
Oct 26, 2026	53.50	53.55	51.70	52.20	52.20	-3.06%	8,191,905
Oct 23, 2026	49.74	54.19	47.63	53.85	53.85	5.67%	11,808,146
Oct 22, 2026	52.20	52.98	50.88	50.96	50.96	-2.95%	6,342,541
Oct 21, 2026	52.76	53.29	51.95	52.51	52.51	1.10%	6,829,986
Oct 20, 2026	48.74	52.79	48.20	51.94	51.94	5.74%	10,034,234
Oct 19, 2026	47.47	49.36	46.00	49.12	49.12	2.59%	7,964,354
Oct 16, 2026	48.23	50.85	47.30	47.88	47.88	2.07%	8,533,699
Oct 15, 2026	47.87	49.81	46.52	46.91	46.91	-6.98%	8,033,669
Oct 14, 2026	51.13	51.88	50.10	50.43	50.43	-1.98%	6,347,961
Oct 13, 2026	52.28	52.47	50.11	51.45	51.45	-3.67%	7,975,699
Oct 12, 2026	55.77	56.10	52.57	53.41	53.41	-3.73%	6,577,110
Oct 9, 2026	55.44	58.20	53.73	55.48	55.48	-0.93%	9,417,169
Oct 8, 2026	60.33	60.43	55.45	56.00	56.00	-6.67%	7,538,107
Sep 30, 2026	62.93	63.00	59.92	60.00	60.00	-4.05%	6,646,806
Sep 29, 2026	61.32	63.20	61.07	62.53	62.53	0.97%	6,508,116
Sep 28, 2026	63.91	64.32	61.48	61.93	61.93	-3.01%	10,075,362
Sep 24, 2026	65.30	65.65	63.59	63.85	63.85	-2.49%	7,758,720
Sep 23, 2026	66.92	67.57	65.38	65.48	65.48	-1.53%	7,678,654
Sep 22, 2026	66.30	67.79	65.45	66.50	66.50	1.98%	14,202,631
Sep 21, 2026	66.00	66.65	64.70	65.21	65.21	-0.59%	12,817,305
Sep 18, 2026	58.08	67.58	57.48	65.60	65.60	15.09%	23,442,503
Sep 17, 2026	55.50	58.30	55.31	57.00	57.00	2.32%	10,535,653
Sep 16, 2026	52.80	55.96	51.91	55.71	55.71	5.93%	9,337,695
Sep 15, 2026	52.33	53.98	51.79	52.59	52.59	0.71%	4,267,978
Sep 14, 2026	51.33	53.48	50.70	52.22	52.22	0.46%	5,711,896
Sep 11, 2026	53.01	53.11	50.30	51.98	51.98	-2.29%	7,810,620
Sep 10, 2026	54.06	54.10	52.88	53.20	53.20	-2.39%	5,737,781
Sep 9, 2026	54.80	55.75	54.18	54.50	54.50	-0.51%	5,574,301
Sep 8, 2026	56.19	56.58	54.68	54.78	54.78	-2.60%	7,001,783
Sep 7, 2026	57.45	57.56	55.83	56.24	56.24	-1.32%	8,158,775
Sep 4, 2026	57.70	59.16	56.00	56.99	56.99	0.23%	10,537,590
Sep 3, 2026	57.91	58.34	55.96	56.86	56.86	-1.06%	6,377,457
Sep 2, 2026	56.58	58.70	56.15	57.47	57.47	-0.09%	9,198,998
Sep 1, 2026	59.99	60.31	56.92	57.52	57.52	-4.39%	10,017,798
Aug 31, 2026	55.50	60.20	54.11	60.16	60.16	7.62%	12,045,160
Aug 28, 2026	59.43	60.43	55.90	55.90	55.90	-6.11%	10,114,439
Aug 27, 2026	55.91	59.75	55.88	59.54	59.54	7.80%	10,791,610
Aug 26, 2026	55.10	56.36	54.88	55.23	55.23	-0.67%	4,758,090
Aug 25, 2026	54.77	56.28	54.10	55.60	55.60	1.00%	5,614,127
Aug 24, 2026	57.00	57.57	54.38	55.05	55.05	-3.62%	5,998,451
Aug 21, 2026	56.00	58.15	55.45	57.12	57.12	1.01%	5,887,404
Aug 20, 2026	56.33	58.20	56.00	56.55	56.55	0.52%	7,004,502
Aug 19, 2026	59.71	60.50	55.89	56.26	56.26	-7.62%	11,182,670
Aug 18, 2026	62.10	62.41	59.90	60.90	60.90	-2.39%	10,162,501
Aug 17, 2026	60.00	62.45	59.36	62.39	62.39	4.35%	8,528,407
Aug 14, 2026	59.93	60.46	58.42	59.79	59.79	0.32%	7,105,251