SHA:688386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	52.85	55.50	52.85	54.16	54.16	-3.60%	4,339,317
Nov 5, 2026	53.83	57.20	52.00	56.18	56.18	2.35%	9,208,536
Nov 4, 2026	48.73	56.74	46.10	54.89	54.89	12.20%	11,970,657
Nov 3, 2026	50.75	51.90	48.19	48.92	48.92	-5.45%	7,482,168
Nov 2, 2026	50.06	53.34	46.50	51.74	51.74	-0.69%	9,887,982
Oct 30, 2026	53.87	57.93	52.10	52.10	52.10	-8.44%	12,110,815
Oct 29, 2026	51.60	60.28	51.40	56.90	56.90	7.10%	15,007,726
Oct 28, 2026	47.94	58.99	47.03	53.13	53.13	7.77%	13,893,737
Oct 27, 2026	47.00	50.28	45.56	49.30	49.30	5.88%	11,014,024
Oct 26, 2026	40.41	46.56	40.00	46.56	46.56	20.00%	9,090,106
Oct 23, 2026	36.75	39.20	34.19	38.80	38.80	4.19%	3,087,197
Oct 22, 2026	37.96	38.96	37.20	37.24	37.24	-2.51%	1,760,213
Oct 21, 2026	39.88	39.88	38.00	38.20	38.20	-1.88%	1,578,830
Oct 20, 2026	37.40	39.83	36.81	38.93	38.93	4.12%	2,255,384
Oct 19, 2026	37.00	38.07	35.09	37.39	37.39	1.16%	2,492,409
Oct 16, 2026	37.72	37.94	36.69	36.96	36.96	0.16%	1,600,024
Oct 15, 2026	37.03	38.01	36.05	36.90	36.90	-4.97%	3,015,860
Oct 14, 2026	40.65	41.57	38.83	38.83	38.83	-3.96%	2,529,167
Oct 13, 2026	40.81	41.30	38.70	40.43	40.43	-2.67%	2,425,887
Oct 12, 2026	42.90	42.90	41.50	41.54	41.54	-2.21%	1,288,880
Oct 9, 2026	44.32	44.32	40.80	42.48	42.48	-3.65%	2,530,092
Oct 8, 2026	45.12	46.50	43.56	44.09	44.09	-2.69%	1,928,333
Sep 30, 2026	47.30	47.88	45.30	45.31	45.31	-4.13%	2,007,638
Sep 29, 2026	46.80	47.80	45.50	47.26	47.26	3.01%	1,921,868
Sep 28, 2026	48.50	49.14	45.70	45.88	45.88	-6.58%	2,868,382
Sep 24, 2026	51.29	51.77	48.75	49.11	49.11	-5.06%	3,605,404
Sep 23, 2026	47.51	52.80	47.08	51.73	51.73	8.45%	5,535,609
Sep 22, 2026	46.66	50.00	46.66	47.70	47.70	1.68%	3,256,937
Sep 21, 2026	47.80	47.94	46.55	46.91	46.91	-0.23%	1,419,832
Sep 18, 2026	46.46	47.39	46.37	47.02	47.02	2.13%	1,745,728
Sep 17, 2026	46.89	48.01	45.60	46.04	46.04	-1.81%	1,856,436
Sep 16, 2026	45.20	47.09	44.92	46.89	46.89	2.63%	1,937,786
Sep 15, 2026	45.88	46.99	45.12	45.69	45.69	0.02%	1,712,608
Sep 14, 2026	44.20	46.12	43.53	45.68	45.68	1.76%	1,839,427
Sep 11, 2026	46.29	46.81	44.09	44.89	44.89	-4.81%	2,766,447
Sep 10, 2026	47.21	47.90	46.62	47.16	47.16	-1.38%	1,663,710
Sep 9, 2026	47.79	48.90	47.25	47.82	47.82	0.08%	1,514,387
Sep 8, 2026	48.63	49.18	47.42	47.78	47.78	-1.75%	2,152,315
Sep 7, 2026	47.55	49.04	47.55	48.63	48.63	1.31%	2,342,438
Sep 4, 2026	49.06	49.73	47.50	48.00	48.00	-1.92%	2,969,959
Sep 3, 2026	52.15	52.15	48.20	48.94	48.94	-5.34%	4,976,969
Sep 2, 2026	50.50	52.12	49.80	51.70	51.70	1.00%	2,648,442
Sep 1, 2026	54.15	54.18	50.60	51.19	51.19	-5.47%	4,788,128
Aug 31, 2026	50.09	56.10	50.03	54.15	54.15	1.40%	5,183,391
Aug 28, 2026	57.99	60.00	53.29	53.40	53.40	-4.61%	7,300,487
Aug 27, 2026	50.90	56.11	49.56	55.98	55.98	12.61%	5,917,470
Aug 26, 2026	49.47	50.77	48.77	49.71	49.71	0.46%	1,896,641
Aug 25, 2026	48.88	50.78	48.53	49.48	49.48	-0.62%	1,486,604
Aug 24, 2026	52.16	52.66	48.77	49.79	49.79	-4.54%	1,999,708
Aug 21, 2026	50.71	53.30	50.13	52.16	52.16	0.44%	1,587,076