SHA:688383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	85.00	85.21	77.00	77.30	77.30	-6.56%	2,165,132
Nov 12, 2026	82.80	88.77	82.08	82.73	82.73	0.49%	2,722,786
Nov 11, 2026	79.98	83.40	79.27	82.33	82.33	2.94%	2,212,748
Nov 10, 2026	79.50	81.50	77.80	79.98	79.98	3.23%	2,005,738
Nov 9, 2026	77.67	79.37	76.22	77.48	77.48	1.87%	1,840,389
Nov 6, 2026	75.89	78.78	73.01	76.06	76.06	-5.91%	2,421,120
Nov 5, 2026	78.14	83.61	77.20	80.84	80.84	0.81%	2,801,836
Nov 4, 2026	74.72	81.88	69.58	80.19	80.19	12.17%	3,122,192
Nov 3, 2026	76.29	76.99	70.85	71.49	71.49	-7.75%	2,101,953
Nov 2, 2026	77.19	80.66	76.20	77.50	77.50	1.55%	2,545,149
Oct 30, 2026	80.60	84.00	75.51	76.32	76.32	-6.98%	2,688,722
Oct 29, 2026	87.49	87.86	82.05	82.05	82.05	-8.02%	3,430,139
Oct 28, 2026	81.52	91.99	79.53	89.20	89.20	11.82%	4,263,938
Oct 27, 2026	86.36	89.08	79.34	79.77	79.77	-6.89%	3,024,456
Oct 26, 2026	84.59	91.50	84.59	85.67	85.67	1.28%	4,226,025
Oct 23, 2026	77.75	85.69	71.95	84.59	84.59	6.20%	4,953,656
Oct 22, 2026	87.68	89.44	79.03	79.65	79.65	-9.65%	3,803,745
Oct 21, 2026	91.68	93.30	87.53	88.16	88.16	-2.94%	2,029,794
Oct 20, 2026	87.71	93.90	86.01	90.83	90.83	3.56%	2,014,157
Oct 19, 2026	90.20	90.20	84.64	87.71	87.71	-3.01%	2,149,110
Oct 16, 2026	93.79	96.32	89.40	90.43	90.43	-1.17%	2,789,828
Oct 15, 2026	93.00	97.37	90.21	91.50	91.50	-9.18%	3,929,855
Oct 14, 2026	109.95	111.58	100.26	100.75	100.75	-6.53%	1,594,794
Oct 13, 2026	106.27	108.60	98.18	107.79	107.79	1.00%	2,551,089
Oct 12, 2026	110.68	112.65	106.25	106.72	106.72	-3.57%	1,553,967
Oct 9, 2026	117.90	117.98	104.30	110.67	110.67	-7.17%	3,325,889
Oct 8, 2026	125.80	128.80	118.00	119.22	119.22	-5.23%	1,787,322
Sep 30, 2026	131.99	132.50	125.68	125.80	125.80	-2.48%	1,510,559
Sep 29, 2026	128.74	132.65	127.00	129.00	129.00	0.17%	1,902,218
Sep 28, 2026	140.86	142.49	126.90	128.78	128.78	-9.95%	2,800,717
Sep 24, 2026	142.05	146.97	137.48	143.01	143.01	0.99%	3,275,966
Sep 23, 2026	141.01	144.68	136.53	141.61	141.61	1.41%	2,281,907
Sep 22, 2026	143.98	147.88	138.33	139.64	139.64	-1.82%	2,728,173
Sep 21, 2026	143.33	145.60	140.00	142.23	142.23	-0.05%	1,862,960
Sep 18, 2026	142.28	147.38	140.14	142.30	142.30	1.53%	2,959,473
Sep 17, 2026	142.75	145.00	139.12	140.15	140.15	-1.80%	2,063,289
Sep 16, 2026	138.99	144.50	137.08	142.72	142.72	2.57%	2,643,389
Sep 15, 2026	139.81	144.60	139.00	139.15	139.15	-2.54%	2,617,983
Sep 14, 2026	119.90	145.36	117.30	142.77	142.77	16.55%	5,227,190
Sep 11, 2026	125.90	127.94	119.20	122.50	122.50	-4.67%	2,226,943
Sep 10, 2026	140.00	140.00	128.04	128.50	128.50	-7.42%	3,041,438
Sep 9, 2026	134.28	139.98	131.90	138.80	138.80	5.47%	3,371,955
Sep 8, 2026	129.50	133.90	126.85	131.60	131.60	1.65%	2,039,438
Sep 7, 2026	123.55	131.90	121.00	129.47	129.47	7.02%	2,481,141
Sep 4, 2026	130.00	131.99	119.10	120.98	120.98	-6.22%	1,995,378
Sep 3, 2026	128.36	129.79	123.33	129.00	129.00	2.97%	1,800,582
Sep 2, 2026	131.30	131.30	124.01	125.28	125.28	-3.25%	1,225,259
Sep 1, 2026	132.66	132.79	126.10	129.49	129.49	-0.44%	1,669,338
Aug 31, 2026	123.50	130.71	122.00	130.06	130.06	1.61%	1,452,016
Aug 28, 2026	131.10	131.60	127.20	128.00	128.00	-1.23%	1,761,287