SHA:688367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.53	30.00	28.33	29.40	29.40	3.96%	1,802,591
Nov 12, 2026	28.70	28.99	28.00	28.28	28.28	-1.15%	881,764
Nov 11, 2026	28.38	28.95	28.20	28.61	28.61	0.03%	815,565
Nov 10, 2026	26.68	28.65	26.68	28.60	28.60	6.44%	1,574,199
Nov 9, 2026	27.56	27.69	26.36	26.87	26.87	-1.03%	1,154,886
Nov 6, 2026	26.23	27.81	25.71	27.15	27.15	-0.04%	1,919,211
Nov 5, 2026	25.38	27.16	25.28	27.16	27.16	6.59%	1,851,772
Nov 4, 2026	24.98	25.92	24.12	25.48	25.48	1.84%	1,607,409
Nov 3, 2026	25.61	26.20	24.64	25.02	25.02	-2.42%	1,283,273
Nov 2, 2026	25.28	26.25	24.08	25.64	25.64	2.52%	1,346,339
Oct 30, 2026	26.70	26.97	25.01	25.01	25.01	-7.54%	1,377,380
Oct 29, 2026	27.50	28.44	26.60	27.05	27.05	-3.39%	1,535,345
Oct 28, 2026	27.50	28.32	27.33	28.00	28.00	1.82%	608,257
Oct 27, 2026	28.68	28.96	27.50	27.50	27.50	-3.00%	803,470
Oct 26, 2026	28.50	28.95	27.70	28.35	28.35	-1.97%	1,041,115
Oct 23, 2026	28.79	29.10	27.03	28.92	28.92	-1.26%	1,825,928
Oct 22, 2026	29.82	30.08	28.78	29.29	29.29	-1.78%	1,566,855
Oct 21, 2026	30.72	30.94	29.50	29.82	29.82	-1.84%	966,805
Oct 20, 2026	29.61	30.49	29.11	30.38	30.38	2.60%	1,545,078
Oct 19, 2026	30.54	31.50	29.40	29.61	29.61	-5.25%	1,439,806
Oct 16, 2026	31.80	31.88	30.52	31.25	31.25	0.22%	1,293,698
Oct 15, 2026	30.15	31.86	29.20	31.18	31.18	1.10%	2,172,290
Oct 14, 2026	31.39	32.10	30.61	30.84	30.84	-0.77%	1,750,192
Oct 13, 2026	29.00	31.71	28.50	31.08	31.08	6.44%	2,527,066
Oct 12, 2026	30.16	30.35	29.10	29.20	29.20	-3.31%	1,149,174
Oct 9, 2026	29.96	30.30	28.70	30.20	30.20	0.40%	1,630,910
Oct 8, 2026	29.30	30.31	28.81	30.08	30.08	3.12%	1,426,881
Sep 30, 2026	29.77	29.81	29.00	29.17	29.17	-1.62%	737,012
Sep 29, 2026	29.78	30.27	29.35	29.65	29.65	0.44%	996,583
Sep 28, 2026	30.93	31.20	29.11	29.52	29.52	-4.47%	1,303,758
Sep 24, 2026	30.68	30.97	29.88	30.90	30.90	0.23%	1,595,270
Sep 23, 2026	30.10	31.17	29.71	30.83	30.83	2.09%	1,413,109
Sep 22, 2026	30.44	30.75	30.12	30.20	30.20	-0.17%	818,791
Sep 21, 2026	29.96	30.85	29.96	30.25	30.25	0.50%	1,308,537
Sep 18, 2026	29.37	30.21	29.22	30.10	30.10	2.94%	1,771,082
Sep 17, 2026	29.80	29.80	28.82	29.24	29.24	-0.31%	1,071,993
Sep 16, 2026	29.27	29.65	28.70	29.33	29.33	0.89%	1,050,888
Sep 15, 2026	30.80	30.81	29.06	29.07	29.07	-5.86%	1,907,025
Sep 14, 2026	31.80	31.80	30.10	30.88	30.88	-3.86%	3,069,488
Sep 11, 2026	28.78	33.57	27.40	32.12	32.12	12.74%	4,219,733
Sep 10, 2026	28.78	28.78	27.80	28.49	28.49	-0.66%	1,548,102
Sep 9, 2026	29.00	29.79	28.28	28.68	28.68	-2.32%	2,035,769
Sep 8, 2026	30.00	30.20	29.12	29.36	29.36	-2.23%	1,467,035
Sep 7, 2026	30.58	30.61	29.70	30.03	30.03	0.33%	1,083,698
Sep 4, 2026	31.14	31.14	29.60	29.93	29.93	-2.82%	953,670
Sep 3, 2026	30.58	31.18	30.34	30.80	30.80	0.59%	1,430,718
Sep 2, 2026	30.20	30.96	29.53	30.62	30.62	0.72%	1,095,190
Sep 1, 2026	30.42	30.56	29.73	30.40	30.40	0.56%	1,086,001
Aug 31, 2026	29.72	31.00	29.15	30.23	30.23	2.13%	1,219,577
Aug 28, 2026	29.93	30.63	29.60	29.60	29.60	-1.82%	851,014