SHA:688379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	55.58	56.00	54.70	55.16	55.16	-0.77%	4,660,849
Sep 29, 2025	48.90	56.78	48.40	55.59	55.59	14.90%	10,075,699
Sep 26, 2025	49.60	49.80	48.30	48.38	48.38	-3.14%	3,158,876
Sep 25, 2025	47.50	50.98	47.15	49.95	49.95	5.16%	5,983,726
Sep 24, 2025	46.77	47.71	46.28	47.50	47.50	1.41%	2,157,507
Sep 23, 2025	47.67	48.95	45.26	46.84	46.84	-2.42%	3,581,859
Sep 22, 2025	47.95	48.60	47.01	48.00	48.00	0.42%	1,820,020
Sep 19, 2025	48.50	48.99	47.00	47.80	47.80	-1.52%	2,620,400
Sep 18, 2025	47.80	50.13	47.78	48.54	48.54	-0.31%	3,660,747
Sep 17, 2025	48.31	49.30	47.69	48.69	48.69	0.56%	3,341,427
Sep 16, 2025	48.50	48.90	47.44	48.42	48.42	-4.70%	6,084,308
Sep 15, 2025	52.15	52.18	50.77	50.81	50.81	-1.19%	2,244,946
Sep 12, 2025	51.53	52.44	51.09	51.42	51.42	-1.23%	3,122,859
Sep 11, 2025	50.21	52.33	48.91	52.06	52.06	3.68%	4,563,612
Sep 10, 2025	49.33	51.40	49.21	50.21	50.21	2.32%	3,619,371
Sep 9, 2025	49.81	49.81	48.51	49.07	49.07	-1.47%	2,432,907
Sep 8, 2025	49.79	50.18	48.22	49.80	49.80	0.32%	3,347,887
Sep 5, 2025	49.01	49.82	47.89	49.64	49.64	2.33%	3,358,467
Sep 4, 2025	50.49	51.20	47.49	48.51	48.51	-4.00%	4,222,318
Sep 3, 2025	51.20	51.50	50.06	50.53	50.53	-1.33%	3,017,749
Sep 2, 2025	56.00	56.23	49.55	51.21	51.21	-9.36%	8,285,246
Sep 1, 2025	61.20	61.20	54.93	56.50	56.50	-10.60%	9,468,475
Aug 29, 2025	59.66	65.23	59.51	63.20	63.20	6.22%	7,684,592
Aug 28, 2025	59.00	59.97	57.50	59.50	59.50	0.17%	5,703,500
Aug 27, 2025	58.40	61.66	57.25	59.40	59.40	2.63%	7,390,384
Aug 26, 2025	58.50	59.45	57.70	57.88	57.88	-1.18%	5,128,473
Aug 25, 2025	57.80	59.38	56.81	58.57	58.57	1.95%	6,281,721
Aug 22, 2025	58.79	60.29	56.98	57.45	57.45	-3.40%	8,730,607
Aug 21, 2025	67.39	72.30	58.58	59.47	59.47	-10.68%	11,081,199
Aug 20, 2025	64.95	68.47	63.25	66.58	66.58	0.17%	5,068,377
Aug 19, 2025	66.15	67.53	63.00	66.47	66.47	-1.35%	7,316,687
Aug 18, 2025	61.12	71.00	58.77	67.38	67.38	13.28%	10,711,511
Aug 15, 2025	50.94	61.80	50.03	59.48	59.48	15.36%	9,824,431
Aug 14, 2025	51.00	55.55	50.71	51.56	51.56	0.27%	6,950,301
Aug 13, 2025	49.10	51.42	48.25	51.42	51.42	3.05%	6,334,280
Aug 12, 2025	49.11	50.50	48.08	49.90	49.90	0.48%	7,261,082
Aug 11, 2025	50.04	52.19	49.15	49.66	49.66	-2.97%	9,580,530
Aug 8, 2025	43.65	52.57	42.48	51.18	51.18	16.82%	11,989,505
Aug 7, 2025	43.60	44.30	42.31	43.81	43.81	-0.84%	5,399,762
Aug 6, 2025	40.84	44.97	40.84	44.18	44.18	7.05%	6,866,055
Aug 5, 2025	42.73	43.10	40.60	41.27	41.27	-3.42%	4,280,447
Aug 4, 2025	41.88	43.75	40.65	42.73	42.73	4.45%	4,978,152
Aug 1, 2025	38.10	42.31	37.61	40.91	40.91	6.81%	5,900,477
Jul 31, 2025	37.88	39.40	37.88	38.30	38.30	0.52%	3,004,732
Jul 30, 2025	38.88	38.88	37.81	38.10	38.10	-1.63%	1,932,932
Jul 29, 2025	39.77	40.29	37.88	38.73	38.73	-2.57%	3,723,733
Jul 28, 2025	38.24	40.20	37.99	39.75	39.75	4.06%	3,676,019
Jul 25, 2025	37.90	38.36	37.66	38.20	38.20	0.26%	2,006,520
Jul 24, 2025	38.53	39.85	37.89	38.10	38.10	-0.57%	3,365,964
Jul 23, 2025	38.00	38.76	37.21	38.32	38.32	-0.08%	2,750,451