SHA:688398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	15.54	15.54	15.36	15.52	15.52	-0.83%	232,205
Nov 2, 2026	15.83	16.03	15.29	15.65	15.65	-0.45%	2,089,566
Oct 30, 2026	16.51	16.99	15.72	15.72	15.72	-4.96%	1,823,862
Oct 29, 2026	17.52	17.52	16.53	16.54	16.54	-6.50%	1,898,753
Oct 28, 2026	16.74	18.27	16.55	17.69	17.69	6.89%	2,119,076
Oct 27, 2026	17.46	17.88	16.55	16.55	16.55	-4.78%	1,726,874
Oct 26, 2026	17.08	17.63	16.91	17.38	17.38	1.40%	2,020,823
Oct 23, 2026	16.53	17.25	15.34	17.14	17.14	2.63%	2,790,050
Oct 22, 2026	17.57	17.68	16.41	16.70	16.70	-4.57%	1,936,486
Oct 21, 2026	17.66	17.92	17.35	17.50	17.50	-0.34%	1,181,932
Oct 20, 2026	17.49	18.19	17.32	17.56	17.56	-0.62%	1,945,432
Oct 19, 2026	17.03	17.76	16.84	17.67	17.67	1.38%	2,562,353
Oct 16, 2026	18.54	18.70	17.30	17.43	17.43	-4.55%	2,913,265
Oct 15, 2026	18.81	18.91	18.08	18.26	18.26	-5.34%	2,206,582
Oct 14, 2026	19.85	19.99	19.26	19.29	19.29	-3.26%	1,129,390
Oct 13, 2026	20.01	20.13	19.10	19.94	19.94	-1.24%	2,232,056
Oct 12, 2026	20.44	20.93	20.00	20.19	20.19	-0.15%	1,522,989
Oct 9, 2026	21.39	21.39	19.53	20.22	20.22	-5.03%	2,299,529
Oct 8, 2026	22.28	22.32	20.92	21.29	21.29	-3.80%	2,297,726
Sep 30, 2026	22.81	23.48	22.10	22.13	22.13	-2.98%	1,319,335
Sep 29, 2026	22.75	23.09	22.48	22.81	22.81	0.57%	1,309,260
Sep 28, 2026	23.91	24.09	22.62	22.68	22.68	-3.78%	1,742,147
Sep 24, 2026	23.55	24.09	22.91	23.57	23.57	0.47%	1,942,253
Sep 23, 2026	23.20	23.78	22.32	23.46	23.46	1.21%	2,708,000
Sep 22, 2026	24.26	24.40	23.04	23.18	23.18	-3.66%	3,879,705
Sep 21, 2026	25.10	25.38	23.90	24.06	24.06	1.01%	4,669,215
Sep 18, 2026	22.11	23.90	21.80	23.82	23.82	9.62%	3,789,726
Sep 17, 2026	21.53	22.15	21.02	21.73	21.73	1.92%	2,789,568
Sep 16, 2026	19.73	21.62	19.73	21.32	21.32	7.24%	2,887,145
Sep 15, 2026	20.43	20.58	19.84	19.88	19.88	-2.83%	1,135,758
Sep 14, 2026	20.13	20.80	19.85	20.46	20.46	0.94%	1,612,370
Sep 11, 2026	20.39	20.62	20.01	20.27	20.27	-0.34%	1,228,253
Sep 10, 2026	20.40	20.47	20.00	20.34	20.34	-0.68%	730,080
Sep 9, 2026	20.60	20.65	20.07	20.48	20.48	0.84%	1,119,531
Sep 8, 2026	20.47	21.47	20.31	20.31	20.31	-0.49%	1,591,100
Sep 7, 2026	19.80	20.71	19.80	20.41	20.41	2.92%	1,071,623
Sep 4, 2026	20.16	20.63	19.71	19.83	19.83	-1.29%	975,720
Sep 3, 2026	20.48	20.55	19.96	20.09	20.09	-0.99%	760,334
Sep 2, 2026	20.16	20.40	19.73	20.29	20.29	-0.05%	1,312,013
Sep 1, 2026	20.91	20.91	20.30	20.30	20.30	-2.45%	1,024,819
Aug 31, 2026	20.08	20.98	20.01	20.81	20.81	2.77%	1,920,784
Aug 28, 2026	20.51	20.90	20.18	20.25	20.25	-0.49%	1,332,317
Aug 27, 2026	20.32	20.48	20.03	20.35	20.35	0.44%	1,109,387
Aug 26, 2026	20.95	20.95	20.08	20.26	20.26	-2.64%	1,098,393
Aug 25, 2026	19.74	21.18	19.49	20.81	20.81	4.94%	3,008,874
Aug 24, 2026	21.33	21.63	19.65	19.83	19.83	-7.21%	1,651,310
Aug 21, 2026	21.29	21.59	20.62	21.37	21.37	0.71%	1,338,721
Aug 20, 2026	20.70	21.27	20.51	21.22	21.22	3.21%	1,385,518
Aug 19, 2026	22.20	22.20	20.50	20.56	20.56	-6.97%	2,346,370
Aug 18, 2026	21.95	22.63	21.84	22.10	22.10	0.55%	2,088,878