SHA:688359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	57.00	60.98	56.01	58.22	58.22	-5.93%	3,419,517
Nov 5, 2026	60.98	63.99	59.19	61.89	61.89	1.28%	3,279,718
Nov 4, 2026	56.59	61.29	53.32	61.11	61.11	9.52%	4,003,179
Nov 3, 2026	60.50	60.80	55.20	55.80	55.80	-8.52%	3,008,118
Nov 2, 2026	61.87	62.27	58.43	61.00	61.00	0.33%	3,971,449
Oct 30, 2026	64.05	67.14	60.22	60.80	60.80	-6.91%	3,853,564
Oct 29, 2026	73.00	73.53	65.23	65.31	65.31	-12.34%	4,359,936
Oct 28, 2026	73.44	74.98	71.23	74.50	74.50	3.47%	2,656,893
Oct 27, 2026	77.88	79.28	72.00	72.00	72.00	-6.30%	2,103,965
Oct 26, 2026	79.00	80.90	76.11	76.84	76.84	-3.90%	1,978,488
Oct 23, 2026	76.00	81.00	69.01	79.96	79.96	1.23%	4,376,683
Oct 22, 2026	84.46	84.46	78.02	78.99	78.99	-5.91%	2,630,439
Oct 21, 2026	81.95	85.35	81.50	83.95	83.95	2.96%	1,943,862
Oct 20, 2026	78.50	82.98	76.62	81.54	81.54	3.73%	2,690,428
Oct 19, 2026	81.00	81.69	73.00	78.61	78.61	-4.58%	3,739,838
Oct 16, 2026	84.46	86.53	80.62	82.38	82.38	-0.52%	2,587,455
Oct 15, 2026	84.65	86.33	80.54	82.81	82.81	-6.90%	3,442,543
Oct 14, 2026	92.80	94.25	88.88	88.95	88.95	-4.23%	2,268,968
Oct 13, 2026	87.99	93.99	82.60	92.88	92.88	3.14%	3,625,623
Oct 12, 2026	93.22	93.80	90.04	90.05	90.05	-4.36%	2,474,878
Oct 9, 2026	99.00	100.55	88.14	94.16	94.16	-5.83%	5,332,416
Oct 8, 2026	105.00	108.22	98.51	99.99	99.99	-4.77%	3,948,533
Sep 30, 2026	107.73	108.88	103.81	105.00	105.00	-0.94%	3,456,130
Sep 29, 2026	102.76	110.49	102.00	106.00	106.00	3.15%	4,065,971
Sep 28, 2026	112.00	113.99	101.22	102.76	102.76	-7.50%	4,334,141
Sep 24, 2026	114.78	115.49	110.83	111.09	111.09	-3.64%	3,238,541
Sep 23, 2026	111.92	115.96	108.73	115.29	115.29	5.15%	4,229,873
Sep 22, 2026	114.33	116.06	108.71	109.64	109.64	-3.15%	4,654,341
Sep 21, 2026	108.00	114.37	108.00	113.21	113.21	4.95%	4,928,832
Sep 18, 2026	106.06	109.35	103.80	107.87	107.87	4.01%	4,412,260
Sep 17, 2026	105.12	107.00	103.62	103.71	103.71	-1.79%	3,097,476
Sep 16, 2026	104.92	106.66	102.48	105.60	105.60	0.95%	3,832,070
Sep 15, 2026	98.98	105.84	98.86	104.61	104.61	5.32%	5,186,125
Sep 14, 2026	97.00	101.80	93.39	99.33	99.33	3.23%	2,896,836
Sep 11, 2026	99.36	99.45	92.37	96.22	96.22	-2.31%	2,753,105
Sep 10, 2026	96.97	100.72	96.03	98.50	98.50	0.82%	2,396,633
Sep 9, 2026	99.00	101.48	96.77	97.70	97.70	-1.11%	2,995,391
Sep 8, 2026	97.87	102.73	96.00	98.80	98.80	2.08%	4,470,283
Sep 7, 2026	89.90	97.28	89.90	96.79	96.79	8.12%	4,732,379
Sep 4, 2026	93.13	95.29	88.42	89.52	89.52	-3.05%	2,420,354
Sep 3, 2026	92.30	93.42	89.06	92.34	92.34	1.21%	3,317,442
Sep 2, 2026	91.62	92.48	89.52	91.24	91.24	-1.62%	3,387,639
Sep 1, 2026	97.94	97.95	91.00	92.74	92.74	-5.29%	3,650,985
Aug 31, 2026	94.76	98.23	93.00	97.92	97.92	2.48%	3,182,723
Aug 28, 2026	97.00	99.29	95.15	95.55	95.55	-1.47%	3,176,147
Aug 27, 2026	92.83	98.79	92.49	96.98	96.98	4.48%	4,170,928
Aug 26, 2026	92.01	93.36	89.00	92.82	92.82	0.02%	4,760,837
Aug 25, 2026	93.64	94.60	87.23	92.80	92.80	-1.88%	3,999,701
Aug 24, 2026	96.41	97.56	90.31	94.58	94.58	-1.46%	4,092,702
Aug 21, 2026	94.85	97.32	90.53	95.98	95.98	0.90%	4,069,891