SHA:688379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	46.12	46.12	44.66	44.85	44.85	-1.30%	1,145,593
Nov 25, 2025	45.35	46.38	45.12	45.44	45.44	0.69%	1,033,161
Nov 24, 2025	43.81	45.20	43.71	45.13	45.13	2.99%	1,070,968
Nov 21, 2025	45.75	45.90	43.30	43.82	43.82	-4.93%	1,553,589
Nov 20, 2025	46.90	46.90	46.02	46.09	46.09	-	487,868
Nov 19, 2025	46.88	46.90	46.02	46.09	46.09	-0.60%	636,841
Nov 18, 2025	47.34	47.34	46.21	46.37	46.37	-2.17%	1,175,052
Nov 17, 2025	47.43	48.20	47.00	47.40	47.40	-0.84%	1,175,539
Nov 14, 2025	47.50	48.77	47.11	47.80	47.80	0.34%	1,352,103
Nov 13, 2025	47.38	47.79	46.80	47.64	47.64	0.63%	1,315,740
Nov 12, 2025	48.10	48.39	47.13	47.34	47.34	-1.58%	1,202,034
Nov 11, 2025	47.50	49.79	47.50	48.10	48.10	1.76%	1,972,168
Nov 10, 2025	47.80	48.29	46.96	47.27	47.27	-1.11%	1,352,944
Nov 7, 2025	48.51	48.66	47.70	47.80	47.80	-2.25%	1,632,780
Nov 6, 2025	48.99	49.28	48.42	48.90	48.90	0.62%	1,254,851
Nov 5, 2025	48.03	48.92	48.01	48.60	48.60	-1.36%	1,352,443
Nov 4, 2025	50.19	50.19	49.02	49.27	49.27	-1.93%	1,527,232
Nov 3, 2025	50.56	50.56	48.50	50.24	50.24	-0.73%	1,978,008
Oct 31, 2025	51.62	51.82	49.74	50.61	50.61	-3.16%	4,009,977
Oct 30, 2025	49.02	53.33	48.37	52.26	52.26	6.63%	5,600,801
Oct 29, 2025	48.58	49.60	48.16	49.01	49.01	1.51%	1,959,278
Oct 28, 2025	49.18	49.35	48.04	48.28	48.28	-2.13%	1,789,496
Oct 27, 2025	49.00	50.20	48.60	49.33	49.33	2.43%	2,701,653
Oct 24, 2025	47.55	48.76	47.55	48.16	48.16	1.26%	1,798,671
Oct 23, 2025	48.28	48.58	46.18	47.56	47.56	-2.68%	2,209,097
Oct 22, 2025	48.94	49.98	48.25	48.87	48.87	-0.16%	1,740,363
Oct 21, 2025	48.74	49.19	48.10	48.95	48.95	0.82%	1,594,717
Oct 20, 2025	49.50	50.20	48.12	48.55	48.55	0.35%	2,032,847
Oct 17, 2025	51.10	51.41	48.23	48.38	48.38	-6.09%	3,133,751
Oct 16, 2025	53.97	53.97	51.08	51.52	51.37	-3.72%	3,200,327
Oct 15, 2025	52.60	54.26	51.12	53.51	53.35	3.62%	4,197,698
Oct 14, 2025	52.52	55.98	51.16	51.64	51.49	-1.62%	5,035,805
Oct 13, 2025	47.00	52.52	46.50	52.49	52.34	3.53%	4,493,459
Oct 10, 2025	54.56	55.20	50.40	50.70	50.55	-6.13%	5,565,065
Oct 9, 2025	55.32	55.38	53.32	54.01	53.85	-2.08%	4,144,237
Sep 30, 2025	55.58	56.00	54.70	55.16	55.00	-0.77%	4,660,849
Sep 29, 2025	48.90	56.78	48.40	55.59	55.43	14.90%	10,075,690
Sep 26, 2025	49.60	49.80	48.30	48.38	48.24	-3.14%	3,158,876
Sep 25, 2025	47.50	50.98	47.15	49.95	49.80	5.16%	5,983,726
Sep 24, 2025	46.77	47.71	46.28	47.50	47.36	1.41%	2,157,507
Sep 23, 2025	47.67	48.95	45.26	46.84	46.70	-2.42%	3,581,859
Sep 22, 2025	47.95	48.60	47.01	48.00	47.86	0.42%	1,820,020
Sep 19, 2025	48.50	48.99	47.00	47.80	47.66	-1.52%	2,620,400
Sep 18, 2025	47.80	50.13	47.78	48.54	48.40	-0.31%	3,660,747
Sep 17, 2025	48.31	49.30	47.69	48.69	48.55	0.56%	3,341,427
Sep 16, 2025	48.50	48.90	47.44	48.42	48.28	-4.70%	6,084,308
Sep 15, 2025	52.15	52.18	50.77	50.81	50.66	-1.19%	2,244,946
Sep 12, 2025	51.53	52.44	51.09	51.42	51.27	-1.23%	3,122,859
Sep 11, 2025	50.21	52.33	48.91	52.06	51.91	3.68%	4,563,612
Sep 10, 2025	49.33	51.40	49.21	50.21	50.06	2.32%	3,619,371