SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	49.50	49.58	48.63	48.63	48.63	-2.35%	6,428,936
Nov 13, 2025	49.35	49.99	49.15	49.80	49.80	0.55%	7,098,393
Nov 12, 2025	49.46	49.64	48.90	49.53	49.53	0.61%	6,598,538
Nov 11, 2025	49.50	50.25	49.20	49.23	49.23	-0.20%	6,346,787
Nov 10, 2025	49.10	49.84	49.10	49.33	49.33	0.63%	6,958,368
Nov 7, 2025	49.17	49.46	48.65	49.02	49.02	-1.01%	6,189,628
Nov 6, 2025	49.30	49.85	49.10	49.52	49.52	0.94%	8,633,154
Nov 5, 2025	48.81	49.39	48.63	49.06	49.06	-0.57%	6,671,191
Nov 4, 2025	49.92	50.25	49.05	49.34	49.34	-1.32%	8,015,018
Nov 3, 2025	50.50	50.60	49.12	50.00	50.00	-1.46%	10,137,864
Oct 31, 2025	52.80	52.80	50.65	50.74	50.74	-5.14%	17,239,121
Oct 30, 2025	54.49	54.49	53.32	53.49	53.49	-1.51%	9,031,177
Oct 29, 2025	53.79	54.36	53.56	54.31	54.31	0.97%	9,272,415
Oct 28, 2025	54.00	54.98	53.75	53.79	53.79	-1.41%	11,309,551
Oct 27, 2025	55.10	55.32	53.66	54.56	54.56	0.59%	14,501,800
Oct 24, 2025	52.85	54.49	52.85	54.24	54.24	3.24%	12,354,762
Oct 23, 2025	52.49	52.70	51.36	52.54	52.54	-0.28%	7,660,848
Oct 22, 2025	53.15	53.56	51.86	52.69	52.69	-1.48%	9,056,293
Oct 21, 2025	52.87	53.99	52.60	53.48	53.48	0.92%	11,991,544
Oct 20, 2025	52.51	55.05	52.31	52.99	52.99	3.68%	18,095,853
Oct 17, 2025	53.72	53.95	50.93	51.11	51.11	-5.30%	13,624,805
Oct 16, 2025	54.63	55.27	53.80	53.97	53.94	-2.25%	11,661,317
Oct 15, 2025	54.87	56.31	53.90	55.21	55.18	0.47%	15,323,031
Oct 14, 2025	57.76	58.19	54.60	54.95	54.92	-4.07%	21,470,366
Oct 13, 2025	53.20	57.74	53.01	57.28	57.25	4.28%	26,726,603
Oct 10, 2025	57.70	58.38	54.60	54.93	54.90	-6.34%	25,294,226
Oct 9, 2025	56.50	60.99	56.50	58.65	58.62	5.58%	32,080,368
Sep 30, 2025	54.68	56.59	54.62	55.55	55.52	1.70%	20,965,012
Sep 29, 2025	54.50	55.19	53.07	54.62	54.59	-0.16%	18,873,894
Sep 26, 2025	53.83	56.60	53.78	54.71	54.68	0.96%	22,837,682
Sep 25, 2025	53.80	55.46	53.50	54.19	54.16	0.13%	23,961,128
Sep 24, 2025	52.15	54.70	51.99	54.12	54.09	3.07%	31,801,716
Sep 23, 2025	51.49	52.60	49.46	52.51	52.48	2.56%	23,205,970
Sep 22, 2025	49.88	51.77	49.30	51.20	51.18	3.02%	16,980,951
Sep 19, 2025	50.49	51.33	49.70	49.70	49.67	-1.56%	14,158,130
Sep 18, 2025	49.67	52.15	49.63	50.49	50.46	1.55%	26,023,704
Sep 17, 2025	49.38	50.38	49.12	49.72	49.69	0.65%	11,485,828
Sep 16, 2025	49.40	50.29	49.05	49.40	49.37	-	12,995,538
Sep 15, 2025	51.29	51.55	49.39	49.40	49.37	0.28%	14,349,847
Sep 12, 2025	49.80	50.36	49.26	49.26	49.23	-1.28%	15,460,060
Sep 11, 2025	48.00	49.97	47.66	49.90	49.87	3.74%	14,375,266
Sep 10, 2025	48.20	48.54	47.78	48.10	48.07	-0.21%	7,252,444
Sep 9, 2025	49.08	49.08	47.97	48.20	48.17	-2.43%	9,223,039
Sep 8, 2025	48.59	49.47	48.30	49.40	49.37	1.69%	10,326,569
Sep 5, 2025	47.91	48.79	47.43	48.58	48.55	1.87%	11,704,347
Sep 4, 2025	49.61	49.99	46.91	47.69	47.66	-4.39%	16,303,065
Sep 3, 2025	50.57	50.81	49.30	49.88	49.85	-0.68%	11,504,576
Sep 2, 2025	52.00	52.37	49.85	50.22	50.19	-4.03%	17,735,620
Sep 1, 2025	53.49	54.37	51.60	52.33	52.30	-0.13%	18,713,925
Aug 29, 2025	54.07	54.07	52.18	52.40	52.37	-2.91%	18,460,805