SHA:688371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	15.50	18.16	15.38	17.41	17.41	10.68%	12,015,239
Nov 4, 2026	14.64	15.89	14.13	15.73	15.73	7.45%	7,524,519
Nov 3, 2026	14.99	15.59	14.57	14.64	14.64	-4.38%	5,838,463
Nov 2, 2026	14.90	15.60	14.34	15.31	15.31	3.80%	7,241,526
Oct 30, 2026	15.19	15.86	14.64	14.75	14.75	-6.70%	5,993,130
Oct 29, 2026	16.87	16.87	15.81	15.81	15.81	-6.56%	4,617,040
Oct 28, 2026	16.31	17.00	16.00	16.92	16.92	5.55%	5,986,592
Oct 27, 2026	16.83	17.36	16.00	16.03	16.03	-4.13%	4,350,455
Oct 26, 2026	16.93	17.37	16.57	16.72	16.72	-1.47%	5,921,404
Oct 23, 2026	16.41	17.15	15.05	16.97	16.97	0.95%	10,033,657
Oct 22, 2026	17.90	18.09	16.81	16.81	16.81	-6.09%	4,554,477
Oct 21, 2026	18.40	18.70	17.76	17.90	17.90	-0.83%	5,278,215
Oct 20, 2026	17.62	18.68	17.36	18.05	18.05	2.85%	5,802,797
Oct 19, 2026	17.95	17.95	16.86	17.55	17.55	-2.23%	5,784,641
Oct 16, 2026	18.68	18.78	17.71	17.95	17.95	-0.55%	7,051,437
Oct 15, 2026	18.69	18.80	17.87	18.05	18.05	-6.14%	6,434,337
Oct 14, 2026	19.83	20.06	19.20	19.23	19.23	-3.03%	3,637,711
Oct 13, 2026	19.00	20.12	18.21	19.83	19.83	1.23%	7,960,350
Oct 12, 2026	19.84	20.35	19.25	19.59	19.59	-1.80%	6,420,590
Oct 9, 2026	21.11	21.11	18.94	19.95	19.95	-6.86%	8,068,200
Oct 8, 2026	22.14	22.64	21.00	21.42	21.42	-1.79%	7,190,505
Sep 30, 2026	22.83	22.89	21.73	21.81	21.81	-3.75%	4,558,076
Sep 29, 2026	22.50	23.13	22.50	22.66	22.66	-0.70%	5,417,185
Sep 28, 2026	24.98	24.98	22.20	22.82	22.82	-8.13%	8,463,949
Sep 24, 2026	25.25	25.88	24.78	24.84	24.84	-2.47%	4,616,075
Sep 23, 2026	25.25	26.59	24.83	25.47	25.47	2.62%	8,932,707
Sep 22, 2026	25.30	26.09	24.70	24.82	24.82	-2.01%	6,600,335
Sep 21, 2026	26.18	26.39	25.25	25.33	25.33	-3.58%	6,019,585
Sep 18, 2026	25.40	26.63	25.28	26.27	26.27	3.83%	6,540,931
Sep 17, 2026	25.48	26.19	25.01	25.30	25.30	-2.20%	5,637,728
Sep 16, 2026	24.79	26.02	24.10	25.87	25.87	6.02%	9,093,924
Sep 15, 2026	23.89	25.17	23.84	24.40	24.40	1.24%	5,131,880
Sep 14, 2026	23.70	24.30	22.91	24.10	24.10	1.01%	3,999,581
Sep 11, 2026	24.00	24.20	22.80	23.86	23.86	-2.41%	5,524,984
Sep 10, 2026	24.50	24.99	24.28	24.45	24.45	-2.43%	6,102,052
Sep 9, 2026	26.63	26.63	24.89	25.06	25.06	-3.76%	6,902,277
Sep 8, 2026	26.22	26.79	25.68	26.04	26.04	-1.66%	6,243,352
Sep 7, 2026	25.01	26.85	24.82	26.48	26.48	7.25%	8,493,022
Sep 4, 2026	26.07	26.85	24.44	24.69	24.69	-5.44%	6,797,325
Sep 3, 2026	25.68	26.49	25.23	26.11	26.11	0.69%	6,748,255
Sep 2, 2026	26.65	27.14	25.80	25.93	25.93	-5.23%	9,220,257
Sep 1, 2026	30.61	30.61	27.11	27.36	27.36	-8.83%	11,880,716
Aug 31, 2026	28.50	31.67	28.50	30.01	30.01	-1.44%	14,116,373
Aug 28, 2026	28.99	31.85	28.82	30.45	30.45	4.39%	11,896,475
Aug 27, 2026	27.75	29.20	27.27	29.17	29.17	5.34%	7,984,746
Aug 26, 2026	27.86	27.98	26.49	27.69	27.69	2.86%	7,249,416
Aug 25, 2026	26.48	27.18	25.31	26.92	26.92	-0.30%	5,900,571
Aug 24, 2026	27.91	28.72	26.11	27.00	27.00	-3.23%	7,548,694
Aug 21, 2026	27.74	28.87	27.07	27.90	27.90	0.18%	6,972,385
Aug 20, 2026	28.00	28.90	27.33	27.85	27.85	-	8,170,827