SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	45.19	46.20	43.05	44.00	44.00	-1.81%	20,085,860
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
Aug 27, 2026	62.37	65.10	60.76	63.99	63.99	4.30%	21,966,249
Aug 26, 2026	62.00	62.99	60.00	61.35	61.35	-0.42%	18,027,880
Aug 25, 2026	61.93	63.08	58.50	61.61	61.61	-2.58%	19,435,513
Aug 24, 2026	64.60	65.14	60.81	63.24	63.24	-2.53%	16,561,143
Aug 21, 2026	64.00	66.96	62.53	64.88	64.88	0.42%	18,345,934
Aug 20, 2026	65.88	66.99	63.40	64.61	64.61	0.17%	22,094,491
Aug 19, 2026	69.59	71.88	63.91	64.50	64.50	-12.13%	33,846,766
Aug 18, 2026	72.86	74.83	71.50	73.40	73.40	-0.69%	31,020,460
Aug 17, 2026	67.57	74.46	67.50	73.91	73.91	8.71%	36,596,428
Aug 14, 2026	68.99	69.69	66.00	67.99	67.99	-0.15%	27,482,608
Aug 13, 2026	69.76	72.80	68.00	68.09	68.09	-0.83%	35,709,735
Aug 12, 2026	68.88	70.73	66.22	68.66	68.66	0.82%	27,420,405
Aug 11, 2026	67.60	70.40	65.81	68.10	68.10	-	27,505,057
Aug 10, 2026	69.24	69.24	65.74	68.10	68.10	-1.25%	27,198,888
Aug 7, 2026	65.04	70.22	64.41	68.96	68.96	5.14%	37,254,123
Aug 6, 2026	59.00	68.38	58.99	65.59	65.59	7.93%	42,647,380