SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	56.90	58.70	55.80	57.78	57.78	1.60%	8,208,770
Aug 27, 2025	58.35	59.59	56.87	56.87	56.87	-2.25%	9,939,683
Aug 26, 2025	57.36	58.60	57.21	58.18	58.18	1.50%	7,211,678
Aug 25, 2025	56.88	58.27	56.36	57.32	57.32	0.95%	6,974,551
Aug 22, 2025	56.91	56.91	55.98	56.78	56.78	-0.21%	6,748,366
Aug 21, 2025	55.55	58.50	55.25	56.90	56.90	3.14%	11,966,974
Aug 20, 2025	53.59	55.39	53.31	55.17	55.17	2.53%	6,353,663
Aug 19, 2025	53.85	54.24	53.53	53.81	53.81	-0.06%	3,317,563
Aug 18, 2025	53.38	54.35	53.31	53.84	53.84	1.01%	4,925,149
Aug 15, 2025	52.33	53.32	52.26	53.30	53.30	1.52%	3,296,595
Aug 14, 2025	53.60	53.80	52.42	52.50	52.50	-2.05%	4,123,051
Aug 13, 2025	53.68	53.88	53.00	53.60	53.60	-0.09%	4,091,939
Aug 12, 2025	54.60	54.98	53.41	53.65	53.65	0.64%	6,328,535
Aug 11, 2025	52.59	53.45	52.23	53.31	53.31	1.45%	3,806,607
Aug 8, 2025	53.50	53.81	52.37	52.55	52.55	0.71%	5,062,593
Aug 7, 2025	51.90	52.99	51.73	52.18	52.18	0.64%	3,598,850
Aug 6, 2025	51.96	51.96	51.35	51.85	51.85	0.50%	2,143,527
Aug 5, 2025	51.71	51.84	51.20	51.59	51.59	0.47%	2,484,995
Aug 4, 2025	51.66	51.85	50.90	51.35	51.35	-1.15%	2,851,093
Aug 1, 2025	52.09	52.58	51.53	51.95	51.95	0.25%	3,014,457
Jul 31, 2025	53.00	53.00	51.61	51.82	51.82	-2.04%	3,925,381
Jul 30, 2025	52.72	53.67	52.11	52.90	52.90	0.08%	4,905,335
Jul 29, 2025	52.55	53.19	51.72	52.86	52.86	0.70%	4,692,698
Jul 28, 2025	52.60	53.27	51.86	52.49	52.49	-2.49%	7,314,868
Jul 25, 2025	54.10	54.79	53.55	53.83	53.83	-1.73%	5,320,540
Jul 24, 2025	51.61	54.78	51.61	54.78	54.78	5.65%	9,754,189
Jul 23, 2025	52.10	52.50	51.68	51.85	51.85	-0.08%	3,819,725