SHA:688345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	42.12	42.99	40.50	40.50	40.50	-3.85%	1,511,690
Oct 26, 2026	42.80	42.84	40.04	42.12	42.12	-2.52%	2,030,869
Oct 23, 2026	42.78	43.99	40.11	43.21	43.21	-2.17%	2,811,701
Oct 22, 2026	44.96	45.50	42.74	44.17	44.17	-1.10%	1,808,128
Oct 21, 2026	48.88	48.88	43.83	44.66	44.66	-6.88%	2,753,271
Oct 20, 2026	49.69	49.90	47.50	47.96	47.96	-3.23%	1,552,502
Oct 19, 2026	51.55	51.95	48.18	49.56	49.56	-3.52%	2,714,908
Oct 16, 2026	47.93	52.47	46.62	51.37	51.37	7.38%	3,956,142
Oct 15, 2026	53.01	54.27	47.47	47.84	47.84	-12.68%	5,270,276
Oct 14, 2026	56.94	57.68	54.01	54.79	54.79	-1.95%	4,298,064
Oct 13, 2026	55.50	56.99	53.00	55.88	55.88	-0.21%	4,659,000
Oct 12, 2026	52.24	59.98	50.86	56.00	56.00	7.90%	6,722,916
Oct 9, 2026	45.87	52.50	45.60	51.90	51.90	12.24%	4,361,236
Oct 8, 2026	47.21	48.59	45.60	46.24	46.24	-1.49%	1,179,563
Sep 30, 2026	47.45	48.08	46.61	46.94	46.94	-0.30%	1,269,157
Sep 29, 2026	44.95	47.49	44.72	47.08	47.08	4.69%	1,365,454
Sep 28, 2026	48.44	48.63	44.13	44.97	44.97	-6.53%	1,868,167
Sep 24, 2026	49.20	49.44	47.86	48.11	48.11	-2.22%	670,021
Sep 23, 2026	49.55	49.80	48.46	49.20	49.20	1.28%	793,298
Sep 22, 2026	50.05	50.36	48.56	48.58	48.58	-2.41%	746,239
Sep 21, 2026	50.49	51.17	49.07	49.78	49.78	-1.21%	981,726
Sep 18, 2026	49.63	50.73	49.60	50.39	50.39	1.67%	713,236
Sep 17, 2026	49.67	50.37	49.36	49.56	49.56	-0.02%	650,848
Sep 16, 2026	48.85	50.21	48.30	49.57	49.57	1.47%	805,098
Sep 15, 2026	48.03	49.70	47.72	48.85	48.85	1.77%	1,049,584
Sep 14, 2026	47.43	48.98	47.43	48.00	48.00	-0.39%	978,488
Sep 11, 2026	50.00	50.00	47.16	48.19	48.19	-3.60%	1,370,222
Sep 10, 2026	50.09	50.91	49.80	49.99	49.99	-1.90%	913,126
Sep 9, 2026	51.25	52.49	50.38	50.96	50.96	-0.93%	1,019,674
Sep 8, 2026	53.54	53.64	51.28	51.44	51.44	-3.05%	1,037,880
Sep 7, 2026	51.17	54.01	51.17	53.06	53.06	0.86%	1,556,906
Sep 4, 2026	54.00	54.88	52.32	52.61	52.61	0.08%	1,739,800
Sep 3, 2026	51.43	53.56	50.97	52.57	52.57	3.14%	1,495,766
Sep 2, 2026	51.76	51.96	50.53	50.97	50.97	-1.75%	1,037,839
Sep 1, 2026	53.86	54.09	51.22	51.88	51.88	-2.74%	1,106,886
Aug 31, 2026	51.23	53.80	50.80	53.34	53.34	2.34%	1,540,601
Aug 28, 2026	52.68	53.69	52.05	52.12	52.12	-1.57%	1,001,491
Aug 27, 2026	51.16	53.67	50.36	52.95	52.95	3.26%	1,510,670
Aug 26, 2026	51.11	53.19	50.85	51.28	51.28	-0.56%	1,612,024
Aug 25, 2026	52.10	52.68	50.11	51.57	51.57	-3.05%	1,468,685
Aug 24, 2026	53.40	54.96	52.33	53.19	53.19	-0.62%	1,649,737
Aug 21, 2026	54.99	54.99	52.80	53.52	53.52	-2.39%	1,622,914
Aug 20, 2026	54.14	55.37	53.16	54.83	54.83	0.99%	1,694,604
Aug 19, 2026	55.89	57.05	53.91	54.29	54.29	-4.42%	2,036,892
Aug 18, 2026	57.49	58.50	56.68	56.80	56.80	-1.66%	2,022,242
Aug 17, 2026	59.29	59.89	55.50	57.76	57.76	-0.52%	3,084,974
Aug 14, 2026	53.03	60.20	52.53	58.06	58.06	9.38%	3,791,138
Aug 13, 2026	55.35	56.40	52.50	53.08	53.08	-4.96%	2,589,868
Aug 12, 2026	54.50	55.98	54.50	55.85	55.85	1.55%	845,826
Aug 11, 2026	56.56	56.56	54.80	55.00	55.00	-1.11%	1,179,315