SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	48.60	49.19	47.90	48.00	48.00	-2.24%	6,246,419
Oct 28, 2026	49.35	49.96	48.57	49.10	49.10	1.89%	13,164,360
Oct 27, 2026	51.00	51.38	48.10	48.19	48.19	-4.57%	10,668,272
Oct 26, 2026	52.43	52.90	50.24	50.50	50.50	-4.68%	14,638,666
Oct 23, 2026	49.70	53.45	49.49	52.98	52.98	4.00%	19,253,657
Oct 22, 2026	50.54	52.24	50.30	51.00	50.94	0.95%	18,581,699
Oct 21, 2026	51.00	51.14	50.28	50.52	50.46	-0.16%	10,246,337
Oct 20, 2026	49.75	51.39	49.40	50.60	50.54	0.70%	13,628,808
Oct 19, 2026	48.58	50.65	48.41	50.25	50.19	2.13%	14,164,843
Oct 16, 2026	49.49	50.36	48.50	49.20	49.15	1.19%	18,021,966
Oct 15, 2026	47.00	49.65	46.58	48.62	48.57	0.54%	19,952,059
Oct 14, 2026	49.54	49.88	48.16	48.36	48.31	-2.93%	8,460,221
Oct 13, 2026	48.88	50.40	47.91	49.82	49.77	-0.66%	13,042,540
Oct 12, 2026	51.50	51.65	50.01	50.15	50.09	-3.37%	10,820,384
Oct 9, 2026	51.50	52.24	49.33	51.90	51.84	-0.23%	15,859,383
Oct 8, 2026	55.18	55.78	51.32	52.02	51.96	-5.59%	16,827,830
Sep 30, 2026	57.37	57.60	54.91	55.10	55.04	-3.15%	11,503,626
Sep 29, 2026	56.47	57.90	55.69	56.89	56.83	1.03%	9,482,250
Sep 28, 2026	59.00	59.15	55.80	56.31	56.25	-4.83%	15,050,004
Sep 24, 2026	60.80	61.10	59.17	59.17	59.11	-3.33%	11,495,757
Sep 23, 2026	61.46	61.97	60.47	61.21	61.14	-0.41%	14,502,852
Sep 22, 2026	62.50	63.26	61.15	61.46	61.39	-0.07%	15,679,363
Sep 21, 2026	61.92	62.58	60.88	61.50	61.43	1.17%	16,546,528
Sep 18, 2026	59.40	61.50	58.69	60.79	60.72	4.22%	20,911,942
Sep 17, 2026	57.50	59.26	57.20	58.33	58.27	0.81%	15,733,924
Sep 16, 2026	55.34	58.35	55.00	57.86	57.80	4.72%	16,545,802
Sep 15, 2026	54.85	56.37	54.80	55.25	55.19	0.09%	9,521,391
Sep 14, 2026	55.51	55.73	54.33	55.20	55.14	-1.41%	8,530,604
Sep 11, 2026	55.50	55.99	53.97	55.99	55.93	-0.52%	13,643,137
Sep 10, 2026	55.70	56.97	55.43	56.28	56.22	-	7,887,474
Sep 9, 2026	56.97	57.45	55.99	56.28	56.22	-0.57%	9,824,276
Sep 8, 2026	57.78	58.25	56.40	56.60	56.54	-2.28%	13,545,301
Sep 7, 2026	57.50	58.72	57.32	57.92	57.86	2.42%	14,992,876
Sep 4, 2026	57.60	59.10	56.00	56.55	56.49	-0.93%	16,757,761
Sep 3, 2026	57.60	57.85	56.54	57.08	57.02	0.28%	12,881,725
Sep 2, 2026	57.70	57.71	56.70	56.92	56.86	-2.85%	13,505,258
Sep 1, 2026	61.00	61.35	58.50	58.59	58.53	-4.56%	18,203,582
Aug 31, 2026	59.50	61.52	59.05	61.39	61.32	0.72%	18,252,468
Aug 28, 2026	62.44	63.01	60.88	60.95	60.88	-3.25%	19,865,831
Aug 27, 2026	58.58	63.24	57.86	63.00	62.93	9.00%	31,398,599
Aug 26, 2026	59.05	59.05	57.52	57.80	57.74	-1.43%	16,083,258
Aug 25, 2026	59.05	59.86	56.69	58.64	58.58	-4.21%	26,257,195
Aug 24, 2026	62.50	63.75	59.65	61.22	61.15	-1.51%	26,899,164
Aug 21, 2026	59.10	63.88	59.01	62.16	62.09	4.66%	28,045,238
Aug 20, 2026	62.29	62.35	58.80	59.39	59.32	-3.57%	28,229,967
Aug 19, 2026	63.00	66.21	61.08	61.59	61.52	-5.26%	36,060,422
Aug 18, 2026	62.96	65.38	62.31	65.01	64.94	2.98%	26,116,153
Aug 17, 2026	60.97	63.31	60.38	63.13	63.06	3.95%	20,532,505
Aug 14, 2026	60.85	61.20	59.57	60.73	60.66	1.37%	13,091,616
Aug 13, 2026	62.68	62.88	59.80	59.91	59.84	-3.40%	20,960,886