SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	51.70	52.17	51.49	51.77	51.77	-	1,625,570
Nov 13, 2025	51.80	51.85	51.29	51.77	51.77	0.52%	1,928,908
Nov 12, 2025	51.71	51.87	51.39	51.50	51.50	0.04%	1,981,119
Nov 11, 2025	51.35	51.90	50.83	51.48	51.48	0.04%	2,281,955
Nov 10, 2025	49.86	51.76	49.86	51.46	51.46	3.37%	4,048,915
Nov 7, 2025	49.72	50.14	49.70	49.78	49.78	-0.04%	1,727,093
Nov 6, 2025	50.00	50.23	49.69	49.80	49.80	-0.52%	2,266,024
Nov 5, 2025	50.98	50.98	50.02	50.06	50.06	-3.82%	4,271,492
Nov 4, 2025	52.83	53.09	51.77	52.05	52.05	-2.01%	2,921,714
Nov 3, 2025	54.00	54.30	52.61	53.12	53.12	-1.61%	2,943,631
Oct 31, 2025	53.50	54.48	53.50	53.99	53.99	0.82%	3,564,082
Oct 30, 2025	54.05	54.88	53.27	53.55	53.55	-0.70%	3,091,102
Oct 29, 2025	52.88	55.15	52.72	53.93	53.93	2.30%	3,893,751
Oct 28, 2025	53.42	53.42	52.68	52.72	52.72	-1.03%	1,802,212
Oct 27, 2025	53.10	53.59	53.01	53.27	53.27	0.59%	2,061,553
Oct 24, 2025	53.24	53.50	52.81	52.96	52.96	-0.41%	2,134,397
Oct 23, 2025	53.73	54.33	52.55	53.18	53.18	-0.97%	2,064,406
Oct 22, 2025	53.15	54.29	53.15	53.70	53.70	0.45%	2,046,183
Oct 21, 2025	53.10	53.50	52.71	53.46	53.46	0.87%	2,096,429
Oct 20, 2025	53.51	53.79	52.53	53.00	53.00	-0.43%	2,715,471
Oct 17, 2025	54.50	55.17	53.18	53.23	53.23	-2.31%	2,684,017
Oct 16, 2025	54.77	56.03	54.49	54.49	54.49	-0.42%	2,668,839
Oct 15, 2025	54.02	54.98	53.88	54.72	54.72	1.30%	2,356,262
Oct 14, 2025	54.89	55.26	54.00	54.02	54.02	-1.15%	3,307,340
Oct 13, 2025	54.85	55.39	54.24	54.65	54.65	-2.03%	3,213,015
Oct 10, 2025	56.21	56.76	55.69	55.78	55.78	-0.76%	3,852,496
Oct 9, 2025	55.66	56.33	54.87	56.21	56.21	1.43%	4,006,137
Sep 30, 2025	55.02	55.58	54.75	55.42	55.42	0.73%	2,977,971
Sep 29, 2025	54.55	55.08	53.79	55.02	55.02	0.86%	2,606,452
Sep 26, 2025	54.85	55.49	54.00	54.55	54.55	-1.00%	2,847,174
Sep 25, 2025	55.00	55.44	54.62	55.10	55.10	-0.05%	2,273,599
Sep 24, 2025	53.66	55.43	53.64	55.13	55.13	2.49%	3,616,673
Sep 23, 2025	55.46	55.53	53.41	53.79	53.79	-2.99%	4,535,936
Sep 22, 2025	56.61	56.66	55.17	55.45	55.45	-1.96%	3,536,851
Sep 19, 2025	56.15	56.80	55.90	56.56	56.56	0.44%	4,030,912
Sep 18, 2025	57.90	58.16	55.50	56.31	56.31	-2.88%	5,775,950
Sep 17, 2025	58.50	58.80	57.57	57.98	57.98	-0.77%	3,990,143
Sep 16, 2025	59.77	60.00	58.07	58.43	58.43	-2.45%	4,823,093
Sep 15, 2025	58.88	60.77	58.79	59.90	59.90	1.34%	5,602,415
Sep 12, 2025	59.58	59.75	58.66	59.11	59.11	-0.67%	4,606,287
Sep 11, 2025	58.80	59.51	57.66	59.51	59.51	0.86%	4,745,875
Sep 10, 2025	60.12	60.13	58.78	59.00	59.00	-1.62%	4,363,317
Sep 9, 2025	59.75	60.38	58.70	59.97	59.97	-0.05%	6,264,357
Sep 8, 2025	57.05	61.85	56.98	60.00	60.00	5.01%	10,538,481
Sep 5, 2025	55.39	57.20	54.62	57.14	57.14	3.23%	4,749,224
Sep 4, 2025	55.67	56.28	54.26	55.35	55.35	-0.66%	4,670,185
Sep 3, 2025	56.95	57.60	55.48	55.72	55.72	-2.16%	4,186,590
Sep 2, 2025	58.76	59.14	56.75	56.95	56.95	-3.31%	5,374,319
Sep 1, 2025	57.40	59.62	56.78	58.90	58.90	2.97%	8,215,014
Aug 29, 2025	57.78	58.42	56.76	57.20	57.20	-1.00%	6,417,442