SHA:688385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	62.00	65.83	61.70	65.23	-	3.99%	12,209,533
Sep 25, 2025	62.50	63.60	61.77	62.73	62.73	0.72%	17,038,056
Sep 24, 2025	59.80	63.40	59.27	62.28	62.28	2.98%	17,771,602
Sep 23, 2025	62.49	63.16	58.69	60.48	60.48	-2.04%	18,878,411
Sep 22, 2025	61.79	62.22	60.73	61.74	61.74	0.50%	13,651,264
Sep 19, 2025	63.15	63.89	61.22	61.43	61.43	-2.72%	15,014,489
Sep 18, 2025	63.00	66.85	62.05	63.15	63.15	0.43%	24,402,009
Sep 17, 2025	62.89	64.50	61.05	62.88	62.88	-1.05%	18,880,403
Sep 16, 2025	59.58	67.18	59.18	63.55	63.55	5.92%	25,897,104
Sep 15, 2025	61.30	63.40	59.58	60.00	60.00	1.28%	22,800,080
Sep 12, 2025	58.51	60.99	57.70	59.24	59.24	1.26%	17,440,113
Sep 11, 2025	55.72	59.50	55.21	58.50	58.50	4.06%	17,681,834
Sep 10, 2025	56.04	56.97	54.93	56.22	56.22	0.61%	12,972,629
Sep 9, 2025	55.26	57.70	54.08	55.88	55.88	1.60%	17,164,068
Sep 8, 2025	54.78	55.28	53.40	55.00	55.00	0.40%	13,415,610
Sep 5, 2025	53.51	55.12	52.50	54.78	54.78	2.41%	16,488,006
Sep 4, 2025	57.50	57.57	52.35	53.49	53.49	-7.10%	21,177,362
Sep 3, 2025	57.40	59.28	56.10	57.58	57.58	0.42%	17,781,431
Sep 2, 2025	61.37	61.57	56.50	57.34	57.34	-7.59%	24,918,761
Sep 1, 2025	64.23	64.78	60.36	62.05	62.05	-2.54%	20,021,656
Aug 29, 2025	65.28	65.60	61.40	63.67	63.67	-2.21%	23,867,432
Aug 28, 2025	58.61	66.84	58.61	65.11	65.11	11.11%	34,570,891
Aug 27, 2025	57.61	63.80	55.83	58.60	58.60	3.55%	35,687,531
Aug 26, 2025	54.72	58.59	53.99	56.59	56.59	3.70%	23,954,235
Aug 25, 2025	54.01	57.00	53.72	54.57	54.57	1.28%	27,014,097
Aug 22, 2025	50.52	53.92	50.50	53.88	53.88	6.65%	26,578,995
Aug 21, 2025	52.41	52.95	50.15	50.52	50.52	-3.61%	14,959,562
Aug 20, 2025	51.57	52.41	50.21	52.41	52.41	1.06%	14,571,315
Aug 19, 2025	52.20	53.53	51.75	51.86	51.86	-0.48%	12,453,695
Aug 18, 2025	52.30	53.10	51.60	52.11	52.11	0.73%	13,920,980
Aug 15, 2025	50.58	52.21	50.30	51.73	51.73	2.11%	9,512,838
Aug 14, 2025	51.92	52.87	50.45	50.66	50.66	-2.45%	11,811,780
Aug 13, 2025	52.43	52.94	51.41	51.93	51.93	-0.75%	9,884,759
Aug 12, 2025	52.70	53.44	51.66	52.32	52.32	-0.82%	9,020,189
Aug 11, 2025	52.42	53.29	52.05	52.75	52.75	0.63%	8,367,320
Aug 8, 2025	53.76	54.30	52.32	52.42	52.42	-2.69%	8,746,258
Aug 7, 2025	54.84	55.40	53.67	53.87	53.87	-2.13%	11,132,236
Aug 6, 2025	52.26	55.40	52.01	55.04	55.04	4.96%	17,425,800
Aug 5, 2025	52.53	52.98	51.70	52.44	52.44	-0.17%	10,631,259
Aug 4, 2025	49.63	53.34	48.85	52.53	52.53	5.89%	21,044,359
Aug 1, 2025	50.57	51.25	49.23	49.61	49.61	-2.01%	8,469,313
Jul 31, 2025	52.30	52.75	50.23	50.63	50.63	-3.34%	13,850,308
Jul 30, 2025	52.01	53.63	51.36	52.38	52.38	-1.52%	17,490,253
Jul 29, 2025	48.48	53.37	48.48	53.19	53.19	9.90%	32,286,086
Jul 28, 2025	48.21	48.99	47.88	48.40	48.40	0.50%	11,302,955
Jul 25, 2025	47.60	48.40	47.02	48.16	48.16	1.35%	11,927,596
Jul 24, 2025	46.47	47.93	46.35	47.52	47.52	2.50%	11,813,197
Jul 23, 2025	46.18	46.90	45.90	46.36	46.36	-	9,403,880
Jul 22, 2025	46.50	46.85	45.81	46.36	46.36	0.24%	7,875,725
Jul 21, 2025	46.13	46.38	45.84	46.25	46.25	-0.09%	5,932,507