SHA:688365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.28	13.47	12.31	12.31	12.31	-9.88%	17,601,466
Oct 29, 2026	14.25	14.34	13.60	13.66	13.66	-5.73%	15,358,965
Oct 28, 2026	14.36	14.82	14.11	14.49	14.49	1.83%	14,842,675
Oct 27, 2026	15.21	15.49	14.20	14.23	14.23	-6.69%	16,329,552
Oct 26, 2026	15.45	15.60	14.88	15.25	15.25	-1.29%	17,691,308
Oct 23, 2026	14.00	15.60	13.22	15.45	15.45	7.89%	25,144,254
Oct 22, 2026	15.39	15.47	14.31	14.32	14.32	-7.07%	12,896,829
Oct 21, 2026	15.64	15.81	15.20	15.41	15.41	1.25%	15,607,134
Oct 20, 2026	14.30	15.45	14.04	15.22	15.22	5.84%	19,772,608
Oct 19, 2026	14.07	14.67	13.74	14.38	14.38	0.84%	15,519,039
Oct 16, 2026	15.51	15.64	14.11	14.26	14.26	-5.87%	20,464,272
Oct 15, 2026	15.22	15.97	15.10	15.15	15.15	-4.30%	18,816,883
Oct 14, 2026	15.64	16.55	15.21	15.83	15.83	0.57%	22,493,191
Oct 13, 2026	15.60	16.09	15.10	15.74	15.74	0.64%	19,208,369
Oct 12, 2026	15.19	15.94	14.72	15.64	15.64	3.10%	19,859,455
Oct 9, 2026	14.76	15.34	13.65	15.17	15.17	4.91%	19,108,226
Oct 8, 2026	15.29	15.55	14.32	14.46	14.46	-6.47%	15,320,885
Sep 30, 2026	15.95	16.26	15.43	15.46	15.46	-2.46%	11,356,025
Sep 29, 2026	15.07	16.24	15.07	15.85	15.85	4.14%	17,085,974
Sep 28, 2026	15.99	16.19	15.10	15.22	15.22	-5.29%	15,299,148
Sep 24, 2026	16.20	16.71	16.04	16.07	16.07	-2.61%	20,727,943
Sep 23, 2026	16.87	17.00	16.20	16.50	16.50	-1.20%	38,285,321
Sep 22, 2026	15.97	17.59	15.38	16.70	16.70	13.92%	54,918,216
Sep 21, 2026	14.39	15.09	14.29	14.66	14.66	2.95%	11,216,663
Sep 18, 2026	14.18	14.52	14.11	14.24	14.24	1.79%	8,800,743
Sep 17, 2026	13.89	14.12	13.79	13.99	13.99	0.07%	6,426,636
Sep 16, 2026	13.73	14.16	13.43	13.98	13.98	2.04%	8,082,215
Sep 15, 2026	13.89	14.19	13.68	13.70	13.70	-0.58%	9,335,949
Sep 14, 2026	13.88	14.14	13.63	13.78	13.78	-1.08%	6,954,109
Sep 11, 2026	14.33	14.34	13.68	13.93	13.93	-3.53%	9,298,547
Sep 10, 2026	14.50	14.73	14.35	14.44	14.44	-1.43%	6,887,675
Sep 9, 2026	15.29	15.39	14.60	14.65	14.65	-4.87%	11,898,087
Sep 8, 2026	15.30	15.76	15.10	15.40	15.40	0.85%	11,696,649
Sep 7, 2026	15.28	15.58	15.16	15.27	15.27	-0.78%	12,734,285
Sep 4, 2026	15.25	16.23	15.25	15.39	15.39	3.01%	20,924,917
Sep 3, 2026	15.16	15.44	14.82	14.94	14.94	-0.93%	10,147,987
Sep 2, 2026	15.05	15.35	14.94	15.08	15.08	-2.46%	11,371,513
Sep 1, 2026	15.11	15.86	15.05	15.46	15.46	2.32%	20,294,277
Aug 31, 2026	14.50	15.22	14.38	15.11	15.11	1.48%	25,019,124
Aug 28, 2026	14.66	15.98	14.46	14.89	14.89	4.05%	31,740,654
Aug 27, 2026	13.94	14.32	13.83	14.31	14.31	2.65%	8,664,029
Aug 26, 2026	14.18	14.28	13.78	13.94	13.94	-1.69%	6,650,035
Aug 25, 2026	13.85	14.32	13.53	14.18	14.18	1.58%	7,584,117
Aug 24, 2026	14.33	14.60	13.73	13.96	13.96	-2.45%	8,670,262
Aug 21, 2026	14.35	14.48	14.06	14.31	14.31	-1.78%	7,356,771
Aug 20, 2026	14.79	14.84	14.38	14.57	14.57	0.41%	9,440,976
Aug 19, 2026	15.42	15.44	14.51	14.51	14.51	-6.69%	10,866,685
Aug 18, 2026	15.91	16.07	15.29	15.55	15.55	-2.87%	10,177,306
Aug 17, 2026	15.80	16.06	15.44	16.01	16.01	1.33%	10,724,709
Aug 14, 2026	16.20	16.43	15.25	15.80	15.80	-1.50%	15,078,773