SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.01	21.98	21.01	21.44	21.44	-4.80%	26,936,796
Nov 5, 2026	21.42	23.12	21.35	22.52	22.52	2.60%	36,845,309
Nov 4, 2026	20.45	22.17	19.90	21.95	21.95	7.92%	36,124,113
Nov 3, 2026	20.60	21.50	20.27	20.34	20.34	-2.68%	26,080,556
Nov 2, 2026	20.96	21.42	20.45	20.90	20.90	1.41%	25,035,325
Oct 30, 2026	20.40	21.97	20.30	20.61	20.61	-3.65%	24,805,069
Oct 29, 2026	22.50	22.79	21.37	21.39	21.39	-3.39%	28,196,375
Oct 28, 2026	21.92	22.40	21.61	22.14	22.14	3.41%	21,257,858
Oct 27, 2026	22.80	23.08	21.41	21.41	21.41	-4.50%	19,155,471
Oct 26, 2026	22.78	23.02	22.21	22.42	22.42	-2.78%	19,940,060
Oct 23, 2026	21.56	23.17	20.77	23.06	23.06	4.06%	35,687,171
Oct 22, 2026	23.74	23.75	22.16	22.16	22.16	-5.54%	25,940,653
Oct 21, 2026	24.22	24.49	23.33	23.46	23.46	-2.37%	26,779,597
Oct 20, 2026	23.48	24.33	23.11	24.03	24.03	2.08%	27,193,953
Oct 19, 2026	23.86	24.18	22.71	23.54	23.54	-4.31%	35,285,845
Oct 16, 2026	26.30	26.50	24.00	24.60	24.60	-5.38%	48,424,891
Oct 15, 2026	24.78	26.78	24.61	26.00	26.00	9.43%	68,566,458
Oct 14, 2026	24.37	24.94	23.71	23.76	23.76	-2.62%	16,381,130
Oct 13, 2026	23.40	24.83	22.88	24.40	24.40	0.41%	24,443,118
Oct 12, 2026	25.06	25.17	24.30	24.30	24.30	-3.11%	21,409,568
Oct 9, 2026	26.40	26.50	24.19	25.08	25.08	-5.18%	35,562,416
Oct 8, 2026	27.12	27.85	26.10	26.45	26.45	-2.22%	26,250,969
Sep 30, 2026	28.30	28.45	27.01	27.05	27.05	-3.74%	22,298,984
Sep 29, 2026	27.10	28.36	27.10	28.10	28.10	3.08%	24,462,080
Sep 28, 2026	29.68	29.71	27.15	27.26	27.26	-9.13%	36,701,570
Sep 24, 2026	30.97	31.26	29.71	30.00	30.00	-4.03%	38,954,237
Sep 23, 2026	29.87	31.78	29.71	31.26	31.26	4.55%	58,665,200
Sep 22, 2026	29.80	30.59	29.50	29.90	29.90	1.36%	49,944,181
Sep 21, 2026	30.83	31.12	29.30	29.50	29.50	-4.47%	60,877,130
Sep 18, 2026	29.80	31.28	29.27	30.88	30.88	6.41%	68,734,910
Sep 17, 2026	28.87	29.53	28.12	29.02	29.02	-	44,117,650
Sep 16, 2026	27.95	29.49	27.40	29.02	29.02	4.28%	36,831,859
Sep 15, 2026	27.34	28.75	27.15	27.83	27.83	1.79%	30,200,184
Sep 14, 2026	26.76	27.65	26.06	27.34	27.34	1.45%	24,041,700
Sep 11, 2026	27.16	27.37	25.80	26.95	26.95	-2.36%	30,854,849
Sep 10, 2026	27.04	28.49	26.71	27.60	27.60	1.10%	27,584,324
Sep 9, 2026	27.23	28.11	27.16	27.30	27.30	0.44%	22,060,649
Sep 8, 2026	27.61	28.05	26.92	27.18	27.18	-2.02%	24,738,263
Sep 7, 2026	27.40	28.10	26.88	27.74	27.74	2.86%	29,398,861
Sep 4, 2026	28.36	28.94	26.76	26.97	26.97	-3.92%	30,995,145
Sep 3, 2026	28.30	28.49	27.65	28.07	28.07	0.39%	20,572,088
Sep 2, 2026	28.12	28.25	27.63	27.96	27.96	-2.27%	22,507,726
Sep 1, 2026	30.07	30.38	28.56	28.61	28.61	-4.89%	34,395,207
Aug 31, 2026	28.11	30.50	28.11	30.08	30.08	5.03%	41,118,401
Aug 28, 2026	29.57	29.85	28.57	28.64	28.64	-2.32%	28,238,824
Aug 27, 2026	27.90	29.44	27.51	29.32	29.32	5.70%	35,543,500
Aug 26, 2026	28.50	28.50	27.15	27.74	27.74	-2.01%	33,754,460
Aug 25, 2026	28.95	29.02	27.62	28.31	28.31	-4.94%	38,054,112
Aug 24, 2026	30.18	30.32	28.59	29.78	29.78	0.34%	29,456,128
Aug 21, 2026	27.90	29.94	27.66	29.68	29.68	5.66%	30,896,825