SHA:688385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	75.20	80.19	75.20	77.58	77.58	3.16%	32,221,770
Dec 25, 2025	64.10	76.80	63.90	75.20	75.20	16.21%	30,910,610
Dec 24, 2025	63.80	65.20	62.66	64.71	64.71	1.87%	12,506,890
Dec 23, 2025	64.00	65.32	62.97	63.52	63.52	-1.34%	11,416,340
Dec 22, 2025	66.50	66.93	64.05	64.38	64.38	-1.99%	11,552,610
Dec 19, 2025	66.80	67.56	65.23	65.69	65.69	-0.62%	10,484,530
Dec 18, 2025	62.53	67.50	62.30	66.10	66.10	5.42%	18,467,330
Dec 17, 2025	61.83	63.13	61.41	62.70	62.70	1.21%	7,275,604
Dec 16, 2025	63.55	63.99	61.54	61.95	61.95	-2.47%	8,583,433
Dec 15, 2025	61.80	65.73	61.63	63.52	63.52	1.81%	13,429,850
Dec 12, 2025	62.04	63.45	61.60	62.39	62.39	0.43%	15,168,090
Dec 11, 2025	61.90	63.25	61.35	62.12	62.12	0.19%	9,019,050
Dec 10, 2025	62.00	62.40	61.02	62.00	62.00	-0.80%	8,148,089
Dec 9, 2025	60.70	62.77	60.38	62.50	62.50	1.26%	11,075,270
Dec 8, 2025	59.99	62.57	59.99	61.72	61.72	3.91%	13,869,687
Dec 5, 2025	59.40	59.98	58.03	59.40	59.40	0.44%	8,254,906
Dec 4, 2025	59.29	59.73	58.35	59.14	59.14	-0.27%	4,829,673
Dec 3, 2025	59.70	60.11	58.71	59.30	59.30	-0.55%	6,133,285
Dec 2, 2025	59.88	60.04	58.55	59.63	59.63	-1.03%	7,737,883
Dec 1, 2025	58.00	60.79	57.77	60.25	60.25	4.26%	14,379,070
Nov 28, 2025	57.08	58.20	56.72	57.79	57.79	1.33%	6,722,020
Nov 27, 2025	57.70	59.20	57.00	57.03	57.03	-0.12%	8,177,678
Nov 26, 2025	57.11	57.91	56.67	57.10	57.10	-0.31%	6,098,773
Nov 25, 2025	56.54	58.15	56.50	57.28	57.28	1.92%	6,349,209
Nov 24, 2025	55.66	56.70	54.80	56.20	56.20	2.01%	7,601,769
Nov 21, 2025	56.28	57.88	54.96	55.09	55.09	-4.61%	8,755,556
Nov 20, 2025	58.10	58.85	57.20	57.75	57.75	-0.60%	5,371,424
Nov 19, 2025	58.88	59.68	58.08	58.10	58.10	-1.39%	7,572,508
Nov 18, 2025	58.72	61.47	58.33	58.92	58.92	0.55%	11,305,730
Nov 17, 2025	59.00	59.82	57.70	58.60	58.60	3.33%	11,214,180
Nov 14, 2025	57.48	58.20	56.71	56.71	56.71	-2.93%	6,025,109
Nov 13, 2025	56.00	59.18	55.48	58.42	58.42	3.82%	10,577,420
Nov 12, 2025	56.80	57.32	55.78	56.27	56.27	-1.25%	5,640,579
Nov 11, 2025	57.75	58.57	56.93	56.98	56.98	-0.30%	7,350,753
Nov 10, 2025	57.70	58.92	56.00	57.15	57.15	-1.30%	11,454,320
Nov 7, 2025	60.40	60.40	57.00	57.90	57.90	-4.85%	13,662,140
Nov 6, 2025	59.52	60.98	59.14	60.85	60.85	2.75%	7,072,066
Nov 5, 2025	60.78	61.40	58.38	59.22	59.22	-3.71%	10,275,040
Nov 4, 2025	63.26	65.20	60.90	61.50	61.50	-3.36%	11,138,070
Nov 3, 2025	62.77	63.66	60.85	63.64	63.64	0.68%	9,770,722
Oct 31, 2025	66.68	66.68	63.12	63.21	63.21	-4.63%	13,980,120
Oct 30, 2025	66.02	68.68	64.20	66.28	66.28	0.70%	18,159,380
Oct 29, 2025	63.25	66.44	63.01	65.82	65.82	-0.23%	16,568,890
Oct 28, 2025	62.00	66.44	61.77	65.97	65.97	5.25%	20,664,640
Oct 27, 2025	62.57	64.10	60.84	62.68	62.68	1.87%	17,996,430
Oct 24, 2025	59.95	62.90	59.93	61.53	61.53	3.94%	12,535,330
Oct 23, 2025	60.18	60.67	58.08	59.20	59.20	-2.57%	8,977,551
Oct 22, 2025	59.68	61.98	59.31	60.76	60.76	1.03%	10,411,720
Oct 21, 2025	60.50	61.60	59.85	60.14	60.14	1.25%	9,553,987
Oct 20, 2025	58.68	60.86	57.95	59.40	59.40	3.20%	10,879,390