SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.50	46.80	41.65	41.99	41.99	-2.12%	28,897,015
Nov 12, 2026	43.13	45.86	42.87	42.90	42.90	0.80%	21,982,088
Nov 11, 2026	41.03	42.98	40.90	42.56	42.56	2.88%	13,028,134
Nov 10, 2026	41.63	42.23	40.65	41.37	41.37	2.81%	13,770,602
Nov 9, 2026	40.78	40.99	39.55	40.24	40.24	0.85%	12,192,494
Nov 6, 2026	39.00	41.39	38.88	39.90	39.90	-3.37%	17,952,030
Nov 5, 2026	38.11	42.29	38.05	41.29	41.29	5.20%	25,397,150
Nov 4, 2026	35.00	39.38	34.50	39.25	39.25	13.93%	20,575,913
Nov 3, 2026	36.90	37.11	34.20	34.45	34.45	-7.37%	13,164,638
Nov 2, 2026	35.35	37.95	34.60	37.19	37.19	6.84%	17,166,758
Oct 30, 2026	36.52	37.59	34.76	34.81	34.81	-8.66%	16,401,983
Oct 29, 2026	40.75	41.28	37.88	38.11	38.11	-8.39%	18,170,567
Oct 28, 2026	41.00	42.28	39.70	41.60	41.60	1.94%	21,113,261
Oct 27, 2026	43.60	44.37	40.81	40.81	40.81	-4.81%	12,383,733
Oct 26, 2026	44.42	44.55	42.69	42.87	42.87	-4.35%	14,022,969
Oct 23, 2026	42.82	45.21	40.65	44.82	44.82	1.86%	23,548,602
Oct 22, 2026	45.19	46.20	43.05	44.00	44.00	-1.81%	20,085,864
Oct 21, 2026	46.00	46.45	44.45	44.81	44.81	0.25%	10,693,174
Oct 20, 2026	42.97	45.75	42.70	44.70	44.70	3.47%	12,248,576
Oct 19, 2026	44.00	44.29	42.00	43.20	43.20	-2.00%	12,397,614
Oct 16, 2026	44.91	45.96	43.60	44.08	44.08	-	12,201,640
Oct 15, 2026	44.12	45.06	43.30	44.08	44.08	-4.92%	13,716,409
Oct 14, 2026	48.79	49.05	46.27	46.36	46.36	-4.04%	9,714,767
Oct 13, 2026	46.21	49.00	45.48	48.31	48.31	-0.37%	13,392,210
Oct 12, 2026	49.67	50.88	47.88	48.49	48.49	-2.26%	11,028,627
Oct 9, 2026	50.49	50.77	46.30	49.61	49.61	-2.57%	16,747,837
Oct 8, 2026	54.10	54.68	50.18	50.92	50.92	-5.86%	15,118,388
Sep 30, 2026	57.14	57.52	53.53	54.09	54.09	-4.77%	12,651,444
Sep 29, 2026	56.79	57.69	55.93	56.80	56.80	-	10,163,873
Sep 28, 2026	60.66	60.66	56.00	56.80	56.80	-6.66%	14,815,318
Sep 24, 2026	62.43	63.00	60.85	60.85	60.85	-3.21%	10,122,976
Sep 23, 2026	63.36	64.00	62.61	62.87	62.87	-0.80%	13,797,711
Sep 22, 2026	64.99	65.66	62.88	63.38	63.38	-0.20%	22,693,210
Sep 21, 2026	65.43	65.46	62.76	63.51	63.51	-1.98%	21,581,834
Sep 18, 2026	62.74	66.36	61.60	64.79	64.79	5.49%	31,533,911
Sep 17, 2026	62.00	62.90	61.19	61.42	61.42	-2.04%	13,399,028
Sep 16, 2026	59.18	62.99	58.81	62.70	62.70	6.45%	20,304,070
Sep 15, 2026	57.00	60.22	57.00	58.90	58.90	2.20%	13,285,450
Sep 14, 2026	57.32	57.97	55.57	57.63	57.63	0.17%	11,430,315
Sep 11, 2026	58.00	58.44	55.10	57.53	57.53	-2.29%	16,146,980
Sep 10, 2026	58.99	60.22	58.01	58.88	58.88	-0.71%	12,159,347
Sep 9, 2026	61.39	61.98	59.10	59.30	59.30	-2.31%	14,980,296
Sep 8, 2026	61.60	63.24	59.70	60.70	60.70	-0.34%	18,690,837
Sep 7, 2026	60.46	61.99	59.02	60.91	60.91	3.94%	16,788,754
Sep 4, 2026	62.67	63.95	57.77	58.60	58.60	-4.62%	20,679,940
Sep 3, 2026	60.50	63.24	60.20	61.44	61.44	3.16%	20,389,143
Sep 2, 2026	59.95	60.50	58.90	59.56	59.56	-2.90%	14,664,661
Sep 1, 2026	64.49	64.49	60.70	61.34	61.34	-4.56%	15,760,845
Aug 31, 2026	60.93	64.64	60.60	64.27	64.27	2.55%	17,282,426
Aug 28, 2026	63.93	65.88	62.64	62.67	62.67	-2.06%	18,895,430