SHA:688387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.01	11.41	10.90	11.02	11.02	-4.17%	35,482,020
Nov 5, 2026	11.13	11.93	11.11	11.50	11.50	0.88%	52,152,986
Nov 4, 2026	10.51	11.55	10.21	11.40	11.40	8.99%	76,242,288
Nov 3, 2026	10.65	11.25	10.25	10.46	10.46	-2.70%	52,142,323
Nov 2, 2026	10.41	10.99	9.81	10.75	10.75	3.37%	70,217,857
Oct 30, 2026	10.66	11.35	10.38	10.40	10.40	-5.88%	83,743,583
Oct 29, 2026	10.31	11.80	10.05	11.05	11.05	5.54%	110,304,879
Oct 28, 2026	10.06	10.67	9.86	10.47	10.47	5.97%	38,679,523
Oct 27, 2026	10.49	10.65	9.87	9.88	9.88	-5.18%	26,291,079
Oct 26, 2026	10.72	10.96	10.32	10.42	10.42	-3.52%	32,084,741
Oct 23, 2026	10.38	10.87	9.85	10.80	10.80	1.98%	44,694,377
Oct 22, 2026	10.84	11.03	10.42	10.59	10.59	-2.31%	32,258,607
Oct 21, 2026	10.60	11.05	10.48	10.84	10.84	4.13%	37,794,642
Oct 20, 2026	10.14	10.60	10.02	10.41	10.41	1.86%	27,099,734
Oct 19, 2026	9.95	10.36	9.82	10.22	10.22	1.59%	29,242,334
Oct 16, 2026	9.89	10.39	9.65	10.06	10.06	3.71%	47,397,895
Oct 15, 2026	10.00	10.06	9.63	9.70	9.70	-5.64%	36,431,752
Oct 14, 2026	10.64	10.73	10.20	10.28	10.28	-4.19%	29,436,832
Oct 13, 2026	10.61	10.90	10.34	10.73	10.73	-0.83%	33,636,306
Oct 12, 2026	11.23	11.25	10.80	10.82	10.82	-3.82%	32,034,951
Oct 9, 2026	12.00	12.20	10.80	11.25	11.25	-8.01%	65,690,004
Oct 8, 2026	11.42	12.46	11.42	12.23	12.23	6.72%	54,502,212
Sep 30, 2026	11.58	11.68	11.33	11.46	11.46	-0.26%	19,803,559
Sep 29, 2026	11.46	11.60	11.39	11.49	11.49	-0.35%	18,043,797
Sep 28, 2026	12.25	12.31	11.41	11.53	11.53	-6.34%	33,376,425
Sep 24, 2026	12.40	12.72	12.30	12.31	12.31	-0.97%	26,907,784
Sep 23, 2026	12.65	12.70	12.40	12.43	12.43	-1.11%	19,753,743
Sep 22, 2026	12.89	12.90	12.50	12.57	12.57	-1.18%	31,390,794
Sep 21, 2026	12.71	12.93	12.53	12.72	12.72	0.16%	29,034,918
Sep 18, 2026	12.38	12.76	12.32	12.70	12.70	4.01%	36,998,745
Sep 17, 2026	12.30	12.57	12.06	12.21	12.21	-1.69%	30,778,948
Sep 16, 2026	12.11	12.59	12.08	12.42	12.42	2.14%	29,314,082
Sep 15, 2026	12.00	12.33	11.96	12.16	12.16	0.50%	24,431,933
Sep 14, 2026	12.00	12.29	11.87	12.10	12.10	-0.66%	25,077,540
Sep 11, 2026	12.10	12.40	11.79	12.18	12.18	-0.25%	39,563,809
Sep 10, 2026	12.18	12.44	12.10	12.21	12.21	-1.29%	24,137,245
Sep 9, 2026	12.50	12.68	12.23	12.37	12.37	-0.88%	28,160,407
Sep 8, 2026	12.63	12.82	12.41	12.48	12.48	0.40%	45,813,276
Sep 7, 2026	12.60	12.76	12.26	12.43	12.43	-0.56%	39,625,937
Sep 4, 2026	13.05	13.12	12.38	12.50	12.50	-3.10%	37,903,224
Sep 3, 2026	13.22	13.28	12.72	12.90	12.90	-1.30%	29,726,438
Sep 2, 2026	13.08	13.36	12.84	13.07	13.07	-1.73%	28,024,117
Sep 1, 2026	13.76	13.76	13.19	13.30	13.30	-3.55%	36,925,184
Aug 31, 2026	12.87	13.96	12.68	13.79	13.79	5.59%	64,942,589
Aug 28, 2026	13.22	13.57	13.05	13.06	13.06	-1.80%	33,472,667
Aug 27, 2026	12.75	13.48	12.75	13.30	13.30	5.64%	42,162,109
Aug 26, 2026	12.57	12.71	12.31	12.59	12.59	0.56%	28,230,407
Aug 25, 2026	12.02	12.62	11.95	12.52	12.52	1.79%	29,882,223
Aug 24, 2026	12.90	12.92	12.02	12.30	12.30	-5.53%	47,638,068
Aug 21, 2026	12.75	13.30	12.66	13.02	13.02	1.72%	36,710,980