SHA:688357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	39.15	39.15	37.82	37.92	37.92	-1.89%	1,561,130
Oct 24, 2025	37.55	38.75	37.34	38.65	38.65	4.04%	1,657,180
Oct 23, 2025	37.00	37.21	36.13	37.15	37.15	0.22%	1,155,703
Oct 22, 2025	37.65	37.68	36.88	37.07	37.07	-1.75%	1,076,967
Oct 21, 2025	36.95	37.91	36.51	37.73	37.73	4.23%	2,222,685
Oct 20, 2025	35.59	37.95	35.59	36.20	36.20	3.19%	3,597,883
Oct 17, 2025	37.60	37.88	35.06	35.08	35.08	-6.90%	2,628,415
Oct 16, 2025	38.60	38.69	37.50	37.68	37.68	-2.61%	1,311,602
Oct 15, 2025	38.00	39.28	37.75	38.69	38.69	1.82%	1,190,529
Oct 14, 2025	39.61	40.13	37.69	38.00	38.00	-4.06%	2,310,048
Oct 13, 2025	38.90	40.32	38.50	39.61	39.61	-2.61%	2,497,782
Oct 10, 2025	39.85	40.80	38.68	40.67	40.67	2.06%	3,508,056
Oct 9, 2025	39.70	40.30	39.17	39.85	39.85	-0.08%	2,515,976
Sep 30, 2025	39.50	40.20	38.52	39.88	39.88	-1.04%	3,765,300
Sep 29, 2025	37.05	41.96	36.37	40.30	40.30	9.24%	6,568,866
Sep 26, 2025	37.22	37.50	36.71	36.89	36.89	-0.89%	1,602,454
Sep 25, 2025	37.19	38.38	36.80	37.22	37.22	0.08%	2,431,964
Sep 24, 2025	36.16	37.85	36.16	37.19	37.19	1.61%	3,066,271
Sep 23, 2025	36.01	36.89	34.89	36.60	36.60	1.10%	2,209,980
Sep 22, 2025	34.94	36.99	34.38	36.20	36.20	2.96%	3,084,546
Sep 19, 2025	34.80	35.47	34.60	35.16	35.16	0.14%	1,353,086
Sep 18, 2025	35.33	36.48	34.32	35.11	35.11	0.57%	2,570,022
Sep 17, 2025	35.14	35.50	34.86	34.91	34.91	-0.68%	1,379,689
Sep 16, 2025	35.82	35.99	34.67	35.15	35.15	-1.87%	2,308,710
Sep 15, 2025	37.03	37.05	35.28	35.82	35.82	-5.61%	3,146,629
Sep 12, 2025	36.72	38.69	36.36	37.95	37.95	2.90%	2,964,443
Sep 11, 2025	35.85	37.54	34.70	36.88	36.88	2.87%	2,621,096
Sep 10, 2025	36.34	36.89	35.58	35.85	35.85	-1.94%	2,386,974
Sep 9, 2025	35.11	38.42	34.95	36.56	36.56	4.13%	4,210,206
Sep 8, 2025	33.82	35.27	33.48	35.11	35.11	3.81%	1,990,341
Sep 5, 2025	32.26	33.97	32.13	33.82	33.82	3.81%	1,477,041
Sep 4, 2025	32.43	34.34	32.01	32.58	32.58	0.49%	2,709,738
Sep 3, 2025	33.47	33.54	32.30	32.42	32.42	-2.20%	1,343,802
Sep 2, 2025	34.55	34.80	32.80	33.15	33.15	-4.19%	1,927,632
Sep 1, 2025	36.05	36.36	34.51	34.60	34.60	1.76%	2,079,405
Aug 29, 2025	33.39	34.52	32.93	34.00	34.00	1.83%	2,017,363
Aug 28, 2025	33.94	35.00	32.61	33.39	33.39	-2.08%	2,598,486
Aug 27, 2025	35.13	35.21	33.95	34.10	34.10	-2.93%	2,000,925
Aug 26, 2025	35.01	36.49	34.81	35.13	35.13	0.11%	2,420,073
Aug 25, 2025	34.16	35.17	34.01	35.09	35.09	3.69%	2,347,365
Aug 22, 2025	33.55	34.55	33.53	33.84	33.84	1.32%	1,450,146
Aug 21, 2025	34.14	34.14	33.24	33.40	33.40	-1.76%	1,543,030
Aug 20, 2025	33.87	34.05	33.33	34.00	34.00	-0.18%	1,235,324
Aug 19, 2025	34.80	34.96	33.60	34.06	34.06	-2.13%	1,957,336
Aug 18, 2025	34.79	35.43	34.13	34.80	34.80	0.72%	2,602,650
Aug 15, 2025	33.88	35.16	33.85	34.55	34.55	1.95%	2,014,304
Aug 14, 2025	34.01	36.00	33.88	33.89	33.89	-1.08%	2,821,652
Aug 13, 2025	34.20	34.79	33.71	34.26	34.26	0.03%	1,860,014
Aug 12, 2025	35.35	35.38	34.18	34.25	34.25	-2.34%	2,130,127
Aug 11, 2025	33.40	35.50	33.20	35.07	35.07	5.73%	3,318,449