SHA:688399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	22.69	24.10	22.69	23.90	23.90	4.50%	1,902,036
Nov 4, 2026	22.31	22.96	21.91	22.87	22.87	2.46%	1,800,111
Nov 3, 2026	22.60	23.05	22.05	22.32	22.32	-1.67%	1,526,903
Nov 2, 2026	21.92	22.73	21.28	22.70	22.70	4.13%	2,001,638
Oct 30, 2026	22.10	23.27	21.80	21.80	21.80	-4.09%	1,916,581
Oct 29, 2026	23.10	23.45	22.73	22.73	22.73	-2.53%	1,342,782
Oct 28, 2026	23.05	23.66	22.80	23.32	23.32	2.60%	1,471,610
Oct 27, 2026	23.86	24.12	22.73	22.73	22.73	-5.13%	1,197,347
Oct 26, 2026	23.69	24.06	23.42	23.96	23.96	1.10%	2,047,085
Oct 23, 2026	22.97	23.75	21.62	23.70	23.70	2.46%	2,350,041
Oct 22, 2026	24.55	24.55	23.09	23.13	23.13	-3.95%	1,466,734
Oct 21, 2026	24.50	24.78	24.01	24.08	24.08	-0.17%	1,487,464
Oct 20, 2026	23.36	24.35	23.09	24.12	24.12	3.12%	2,155,038
Oct 19, 2026	24.15	24.43	22.95	23.39	23.39	-3.15%	2,400,352
Oct 16, 2026	24.63	25.68	23.93	24.15	24.15	-0.98%	2,399,981
Oct 15, 2026	24.90	25.97	24.28	24.39	24.39	-2.98%	3,071,114
Oct 14, 2026	26.27	26.27	25.11	25.14	25.14	-4.56%	2,476,723
Oct 13, 2026	26.00	26.83	25.00	26.34	26.34	0.11%	4,967,258
Oct 12, 2026	28.52	29.00	25.84	26.31	26.31	-12.07%	7,222,251
Oct 9, 2026	28.85	31.39	27.50	29.92	29.92	9.92%	8,052,325
Oct 8, 2026	30.00	30.80	26.78	27.22	27.22	-1.16%	4,707,142
Sep 30, 2026	27.11	28.16	26.75	27.54	27.54	2.84%	1,623,456
Sep 29, 2026	26.98	27.37	26.50	26.78	26.78	-0.74%	1,321,320
Sep 28, 2026	27.51	28.01	26.71	26.98	26.98	-2.35%	1,679,349
Sep 24, 2026	27.80	28.64	27.54	27.63	27.63	-0.93%	1,901,242
Sep 23, 2026	27.88	28.09	27.13	27.89	27.89	2.16%	2,532,909
Sep 22, 2026	26.99	28.07	26.54	27.30	27.30	2.59%	2,805,897
Sep 21, 2026	25.37	26.77	25.22	26.61	26.61	5.51%	1,930,615
Sep 18, 2026	24.70	25.72	24.65	25.22	25.22	1.73%	1,558,166
Sep 17, 2026	24.57	24.98	24.41	24.79	24.79	0.90%	1,080,612
Sep 16, 2026	23.97	24.63	23.93	24.57	24.57	1.78%	1,196,587
Sep 15, 2026	24.80	24.97	24.02	24.14	24.14	-2.07%	1,081,625
Sep 14, 2026	24.76	25.12	24.24	24.65	24.65	-0.12%	1,420,304
Sep 11, 2026	25.98	25.98	24.29	24.68	24.68	-2.72%	1,376,311
Sep 10, 2026	26.13	26.13	25.36	25.37	25.37	-2.91%	1,110,907
Sep 9, 2026	27.33	27.33	26.11	26.13	26.13	-3.01%	1,224,039
Sep 8, 2026	27.11	27.16	26.65	26.94	26.94	0.52%	1,007,057
Sep 7, 2026	27.20	27.21	26.60	26.80	26.80	-0.48%	1,234,365
Sep 4, 2026	26.97	27.48	26.85	26.93	26.93	-0.07%	1,256,298
Sep 3, 2026	27.23	27.81	26.60	26.95	26.95	-0.85%	1,222,984
Sep 2, 2026	27.27	27.74	26.90	27.18	27.18	-1.20%	1,072,279
Sep 1, 2026	28.08	28.27	27.50	27.51	27.51	-1.40%	1,533,171
Aug 31, 2026	27.87	28.25	27.60	27.90	27.90	-1.66%	1,354,360
Aug 28, 2026	28.22	29.43	28.00	28.37	28.37	0.53%	1,551,301
Aug 27, 2026	28.50	28.50	27.90	28.22	28.22	-0.49%	1,084,869
Aug 26, 2026	28.89	28.89	27.78	28.36	28.36	-0.21%	1,224,514
Aug 25, 2026	27.83	28.50	27.21	28.42	28.42	2.05%	1,402,974
Aug 24, 2026	28.64	28.82	27.56	27.85	27.85	-2.76%	1,789,511
Aug 21, 2026	29.29	29.65	28.25	28.64	28.64	-3.41%	1,809,510
Aug 20, 2026	28.93	30.60	28.93	29.65	29.65	4.14%	2,653,875