SHA:688381 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	31.62	32.15	29.92	30.10	30.10	-4.35%	9,616,530
Nov 11, 2026	29.50	31.70	29.24	31.47	31.47	6.86%	8,890,408
Nov 10, 2026	28.55	29.91	28.12	29.45	29.45	6.82%	8,868,212
Nov 9, 2026	27.99	29.10	27.07	27.57	27.57	1.36%	5,453,944
Nov 6, 2026	26.88	28.09	26.51	27.20	27.20	-4.49%	7,331,565
Nov 5, 2026	27.51	29.18	27.20	28.48	28.48	0.32%	10,545,396
Nov 4, 2026	25.30	28.58	24.66	28.39	28.39	12.97%	12,624,632
Nov 3, 2026	26.65	26.80	24.68	25.13	25.13	-6.79%	8,996,897
Nov 2, 2026	26.66	27.64	25.50	26.96	26.96	1.93%	9,452,589
Oct 30, 2026	27.61	29.18	26.39	26.45	26.45	-7.29%	8,352,478
Oct 29, 2026	30.18	30.49	28.45	28.53	28.53	-7.22%	8,136,846
Oct 28, 2026	30.66	31.60	30.00	30.75	30.75	3.40%	7,334,061
Oct 27, 2026	33.50	33.74	29.68	29.74	29.74	-9.44%	8,296,701
Oct 26, 2026	34.51	34.55	32.15	32.84	32.84	-6.84%	11,217,115
Oct 23, 2026	30.98	35.40	28.70	35.25	35.25	12.26%	14,498,598
Oct 22, 2026	34.08	34.48	31.31	31.40	31.40	-7.62%	7,462,431
Oct 21, 2026	34.80	35.35	33.77	33.99	33.99	0.03%	5,930,108
Oct 20, 2026	32.68	35.18	32.50	33.98	33.98	2.41%	8,639,343
Oct 19, 2026	33.88	33.88	31.31	33.18	33.18	-0.06%	8,413,955
Oct 16, 2026	37.03	37.69	32.98	33.20	33.20	-8.57%	11,568,390
Oct 15, 2026	35.22	37.07	34.51	36.31	36.31	-3.15%	8,742,529
Oct 14, 2026	38.49	38.85	37.13	37.49	37.49	-2.75%	8,931,861
Oct 13, 2026	35.58	38.99	34.51	38.55	38.55	5.88%	13,735,840
Oct 12, 2026	35.93	38.27	35.03	36.41	36.41	1.25%	10,350,850
Oct 9, 2026	36.92	37.38	33.60	35.96	35.96	-3.12%	12,479,153
Oct 8, 2026	41.14	41.76	36.85	37.12	37.12	-10.34%	12,122,035
Sep 30, 2026	43.47	43.58	41.28	41.40	41.40	-2.04%	6,535,563
Sep 29, 2026	41.23	43.10	40.88	42.26	42.26	1.46%	8,769,838
Sep 28, 2026	45.11	45.29	41.39	41.65	41.65	-7.65%	12,160,220
Sep 24, 2026	47.04	47.08	44.80	45.10	45.10	-4.61%	10,479,230
Sep 23, 2026	44.24	47.93	43.77	47.28	47.28	7.75%	16,735,715
Sep 22, 2026	42.77	45.56	42.50	43.88	43.88	3.30%	13,046,781
Sep 21, 2026	42.10	42.94	41.51	42.48	42.48	0.69%	10,249,640
Sep 18, 2026	40.57	43.16	40.52	42.19	42.19	5.95%	13,967,199
Sep 17, 2026	40.48	41.48	39.72	39.82	39.82	-2.11%	8,454,150
Sep 16, 2026	39.00	40.68	38.27	40.68	40.68	4.12%	11,728,255
Sep 15, 2026	40.26	40.78	39.00	39.07	39.07	-2.45%	9,199,340
Sep 14, 2026	35.00	40.82	34.21	40.05	40.05	13.23%	21,841,922
Sep 11, 2026	35.20	36.03	33.15	35.37	35.37	-1.61%	9,795,619
Sep 10, 2026	35.82	36.55	34.94	35.95	35.95	-0.85%	8,393,889
Sep 9, 2026	37.23	38.25	36.02	36.26	36.26	-0.98%	8,050,959
Sep 8, 2026	39.00	39.20	36.50	36.62	36.62	-3.81%	9,617,435
Sep 7, 2026	36.00	38.30	35.98	38.07	38.07	7.30%	12,774,728
Sep 4, 2026	38.68	38.71	34.97	35.48	35.48	-6.01%	11,329,043
Sep 3, 2026	37.38	38.20	36.00	37.75	37.75	2.89%	10,380,276
Sep 2, 2026	35.01	37.39	34.64	36.69	36.69	2.77%	10,349,155
Sep 1, 2026	36.92	37.44	35.57	35.70	35.70	-3.44%	8,833,991
Aug 31, 2026	34.00	37.50	34.00	36.97	36.97	5.09%	14,966,790
Aug 28, 2026	34.49	36.90	34.00	35.18	35.18	1.94%	16,594,117
Aug 27, 2026	32.35	34.66	31.70	34.51	34.51	6.97%	14,144,598