SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	34.99	35.23	34.43	35.04	35.04	1.10%	3,036,887
Nov 4, 2026	34.59	34.85	34.02	34.66	34.66	0.87%	3,401,759
Nov 3, 2026	33.50	34.40	33.33	34.36	34.36	2.44%	2,525,192
Nov 2, 2026	33.07	33.69	32.75	33.54	33.54	1.42%	2,425,133
Oct 30, 2026	33.15	33.74	32.75	33.07	33.07	0.88%	2,712,633
Oct 29, 2026	34.09	34.17	32.77	32.78	32.78	-4.40%	2,926,012
Oct 28, 2026	34.77	34.80	34.05	34.29	34.29	-0.41%	1,986,531
Oct 27, 2026	35.55	35.81	34.43	34.43	34.43	-3.29%	2,586,967
Oct 26, 2026	34.88	35.78	34.62	35.60	35.60	1.11%	3,437,289
Oct 23, 2026	34.20	35.28	33.35	35.21	35.21	2.92%	3,843,026
Oct 22, 2026	34.26	34.69	33.82	34.21	34.21	-0.26%	2,379,818
Oct 21, 2026	35.00	35.20	34.21	34.30	34.30	-2.08%	2,272,552
Oct 20, 2026	33.79	35.16	33.79	35.03	35.03	3.03%	3,238,242
Oct 19, 2026	33.48	34.05	33.45	34.00	34.00	1.19%	1,882,089
Oct 16, 2026	33.60	34.22	33.31	33.60	33.60	0.90%	2,423,080
Oct 15, 2026	33.13	34.10	33.00	33.30	33.30	-0.48%	2,538,839
Oct 14, 2026	34.02	34.02	33.36	33.46	33.46	-1.67%	1,982,853
Oct 13, 2026	34.40	34.55	33.77	34.03	34.03	-1.76%	2,695,099
Oct 12, 2026	34.95	35.15	34.25	34.64	34.64	-0.69%	2,194,025
Oct 9, 2026	34.58	35.04	34.22	34.88	34.88	1.10%	2,922,245
Oct 8, 2026	34.81	35.13	34.14	34.50	34.50	-0.89%	2,714,322
Sep 30, 2026	34.14	35.13	34.13	34.81	34.81	2.08%	3,696,839
Sep 29, 2026	34.30	34.92	34.07	34.10	34.10	-0.58%	2,645,752
Sep 28, 2026	34.70	35.10	34.23	34.30	34.30	-1.15%	2,090,005
Sep 24, 2026	35.05	35.52	34.61	34.70	34.70	-1.00%	2,398,986
Sep 23, 2026	35.00	35.61	34.89	35.05	35.05	0.11%	2,738,308
Sep 22, 2026	35.00	35.35	34.83	35.01	35.01	-0.68%	3,165,662
Sep 21, 2026	34.35	35.30	34.22	35.25	35.25	2.32%	4,260,294
Sep 18, 2026	34.33	34.65	34.17	34.45	34.45	0.91%	2,124,075
Sep 17, 2026	34.16	34.47	33.91	34.14	34.14	-0.06%	1,149,550
Sep 16, 2026	33.93	34.28	33.55	34.16	34.16	0.56%	1,317,201
Sep 15, 2026	34.10	34.21	33.81	33.97	33.97	-0.53%	1,179,207
Sep 14, 2026	33.80	34.18	33.76	34.15	34.15	0.71%	1,301,511
Sep 11, 2026	34.48	34.48	33.82	33.91	33.91	-1.74%	2,014,364
Sep 10, 2026	34.70	34.70	34.21	34.51	34.51	-0.63%	1,424,961
Sep 9, 2026	35.35	35.35	34.70	34.73	34.73	-1.67%	2,308,938
Sep 8, 2026	35.17	35.57	34.77	35.32	35.32	0.43%	2,059,093
Sep 7, 2026	35.17	35.46	34.90	35.17	35.17	-0.03%	1,791,134
Sep 4, 2026	35.10	35.59	35.02	35.18	35.18	0.60%	2,286,622
Sep 3, 2026	35.40	35.60	34.83	34.97	34.97	-1.21%	2,203,878
Sep 2, 2026	35.62	35.62	35.03	35.40	35.40	-0.76%	1,982,142
Sep 1, 2026	35.50	35.93	35.50	35.67	35.67	0.28%	2,196,468
Aug 31, 2026	35.90	36.15	35.38	35.57	35.57	-1.60%	2,226,236
Aug 28, 2026	35.99	36.58	35.92	36.15	36.15	0.56%	2,269,442
Aug 27, 2026	36.00	36.27	35.50	35.95	35.95	-0.91%	2,262,766
Aug 26, 2026	35.99	36.77	35.88	36.28	36.28	0.55%	2,269,876
Aug 25, 2026	35.30	36.14	35.30	36.08	36.08	2.12%	2,180,886
Aug 24, 2026	36.32	36.52	35.21	35.33	35.33	-2.89%	2,710,062
Aug 21, 2026	36.63	36.63	36.00	36.38	36.38	-1.73%	3,152,240
Aug 20, 2026	36.14	37.89	36.14	37.02	37.02	3.76%	5,535,527