SHA:688380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.23	30.87	28.88	29.15	29.15	-3.32%	6,573,801
Nov 12, 2026	30.62	31.60	30.04	30.15	30.15	-1.44%	7,935,851
Nov 11, 2026	29.53	30.82	29.36	30.59	30.59	3.21%	6,260,483
Nov 10, 2026	30.00	30.25	29.55	29.64	29.64	1.93%	5,052,677
Nov 9, 2026	29.58	29.96	29.00	29.08	29.08	0.28%	4,630,819
Nov 6, 2026	28.50	29.83	28.05	29.00	29.00	-4.01%	6,075,512
Nov 5, 2026	28.91	30.83	28.80	30.21	30.21	1.72%	8,848,087
Nov 4, 2026	26.83	29.89	26.50	29.70	29.70	11.74%	11,143,963
Nov 3, 2026	27.41	27.62	26.36	26.58	26.58	-4.25%	6,798,080
Nov 2, 2026	27.38	28.10	26.70	27.76	27.76	2.74%	8,267,167
Oct 30, 2026	28.48	29.20	27.01	27.02	27.02	-7.81%	9,585,210
Oct 29, 2026	30.70	30.92	29.31	29.31	29.31	-6.15%	8,968,226
Oct 28, 2026	30.19	31.96	29.53	31.23	31.23	-1.33%	13,396,218
Oct 27, 2026	33.24	33.55	31.53	31.65	31.65	-3.21%	5,968,878
Oct 26, 2026	33.50	33.97	32.64	32.70	32.70	-3.94%	6,062,848
Oct 23, 2026	31.81	34.19	30.60	34.04	34.04	4.96%	9,103,165
Oct 22, 2026	33.56	33.71	32.42	32.43	32.43	-2.61%	5,439,406
Oct 21, 2026	33.52	34.05	33.16	33.30	33.30	-0.15%	4,784,480
Oct 20, 2026	31.85	33.66	31.60	33.35	33.35	4.25%	6,833,171
Oct 19, 2026	31.47	32.20	31.02	31.99	31.99	0.44%	4,899,285
Oct 16, 2026	32.57	32.76	31.48	31.85	31.85	0.70%	5,604,245
Oct 15, 2026	32.11	32.62	31.30	31.63	31.63	-5.55%	6,861,208
Oct 14, 2026	34.39	34.70	33.32	33.49	33.49	-3.51%	4,910,670
Oct 13, 2026	34.33	35.17	33.20	34.71	34.71	-2.12%	8,230,403
Oct 12, 2026	36.56	36.62	35.21	35.46	35.46	-2.98%	5,352,012
Oct 9, 2026	37.10	37.10	34.91	36.55	36.55	-1.98%	8,071,471
Oct 8, 2026	39.50	39.70	36.85	37.29	37.29	-5.19%	6,221,599
Sep 30, 2026	40.58	41.00	39.22	39.33	39.33	-3.22%	5,195,960
Sep 29, 2026	40.50	40.98	39.85	40.64	40.64	0.87%	4,711,946
Sep 28, 2026	42.33	42.50	40.04	40.29	40.29	-4.71%	6,699,997
Sep 24, 2026	43.00	43.30	42.28	42.28	42.28	-2.83%	6,403,395
Sep 23, 2026	42.92	43.73	42.50	43.51	43.51	1.94%	8,831,895
Sep 22, 2026	42.40	44.38	42.20	42.68	42.68	2.08%	13,500,170
Sep 21, 2026	42.20	42.30	41.44	41.81	41.81	1.16%	9,583,053
Sep 18, 2026	40.39	42.10	40.08	41.33	41.33	4.34%	14,790,810
Sep 17, 2026	39.13	40.00	38.92	39.61	39.61	0.43%	7,692,233
Sep 16, 2026	37.70	39.58	37.25	39.44	39.44	4.89%	9,475,401
Sep 15, 2026	37.00	38.00	36.85	37.60	37.60	0.83%	4,969,764
Sep 14, 2026	36.99	37.48	36.30	37.29	37.29	-0.05%	4,322,896
Sep 11, 2026	37.30	37.50	36.11	37.31	37.31	-1.66%	6,921,999
Sep 10, 2026	37.99	38.33	37.43	37.94	37.94	-0.37%	4,528,321
Sep 9, 2026	38.77	39.28	37.89	38.08	38.08	-1.09%	5,899,882
Sep 8, 2026	39.36	39.50	38.30	38.50	38.50	-1.41%	6,967,789
Sep 7, 2026	38.91	39.45	38.64	39.05	39.05	1.85%	6,680,253
Sep 4, 2026	39.65	40.11	37.95	38.34	38.34	-2.59%	8,641,903
Sep 3, 2026	39.57	39.97	38.73	39.36	39.36	0.20%	6,611,538
Sep 2, 2026	39.58	39.77	39.05	39.28	39.28	-2.24%	6,195,334
Sep 1, 2026	41.02	41.20	39.78	40.18	40.18	-2.66%	9,081,123
Aug 31, 2026	39.80	41.30	39.19	41.28	41.28	0.95%	13,461,956
Aug 28, 2026	41.45	41.98	40.87	40.89	40.89	-2.55%	10,060,331