SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.33	48.93	40.90	48.78	48.78	12.16%	25,690,788
Oct 22, 2026	44.00	45.69	43.49	43.49	43.49	-2.47%	15,855,471
Oct 21, 2026	41.60	45.79	41.60	44.59	44.59	5.76%	22,224,359
Oct 20, 2026	37.90	43.32	37.56	42.16	42.16	10.37%	20,988,856
Oct 19, 2026	35.65	38.82	35.05	38.20	38.20	6.29%	9,569,469
Oct 16, 2026	36.72	37.17	35.57	35.94	35.94	-0.17%	5,130,274
Oct 15, 2026	36.70	37.15	35.87	36.00	36.00	-4.41%	6,252,473
Oct 14, 2026	39.00	39.00	37.50	37.66	37.66	-3.29%	5,468,002
Oct 13, 2026	38.00	40.13	36.82	38.94	38.94	0.67%	7,508,976
Oct 12, 2026	39.10	39.86	38.61	38.68	38.68	-2.22%	5,408,734
Oct 9, 2026	39.97	40.15	37.90	39.56	39.56	-1.05%	7,879,157
Oct 8, 2026	41.61	42.49	39.55	39.98	39.98	-3.82%	7,348,074
Sep 30, 2026	42.32	43.11	41.47	41.57	41.57	-2.21%	5,615,066
Sep 29, 2026	41.94	42.80	41.06	42.51	42.51	2.68%	7,354,189
Sep 28, 2026	44.60	44.61	40.99	41.40	41.40	-10.29%	13,475,936
Sep 24, 2026	47.10	47.67	46.13	46.15	46.15	-2.72%	5,991,909
Sep 23, 2026	46.90	47.88	46.70	47.44	47.44	1.07%	7,611,121
Sep 22, 2026	47.60	48.25	46.85	46.94	46.94	0.02%	8,296,652
Sep 21, 2026	47.57	48.10	46.68	46.93	46.93	-0.76%	7,913,907
Sep 18, 2026	47.10	47.58	46.62	47.29	47.29	1.90%	9,199,816
Sep 17, 2026	46.02	47.41	45.85	46.41	46.41	0.67%	8,366,031
Sep 16, 2026	43.90	46.72	43.90	46.10	46.10	3.60%	8,581,942
Sep 15, 2026	45.15	45.88	44.37	44.50	44.50	-1.51%	6,447,424
Sep 14, 2026	43.60	46.26	43.21	45.18	45.18	2.50%	8,787,829
Sep 11, 2026	44.90	45.13	42.81	44.08	44.08	-3.06%	9,822,653
Sep 10, 2026	46.69	46.95	45.10	45.47	45.47	-3.56%	9,145,197
Sep 9, 2026	48.58	48.99	46.94	47.15	47.15	-0.11%	12,497,008
Sep 8, 2026	45.08	49.40	45.01	47.20	47.20	4.56%	19,609,637
Sep 7, 2026	44.02	45.47	42.44	45.14	45.14	1.76%	15,086,244
Sep 4, 2026	46.48	47.60	43.86	44.36	44.36	-4.04%	10,679,763
Sep 3, 2026	45.35	46.90	45.31	46.23	46.23	3.08%	8,582,508
Sep 2, 2026	44.74	45.30	44.40	44.85	44.85	-1.75%	6,603,871
Sep 1, 2026	48.48	48.68	45.62	45.65	45.65	-5.82%	11,715,162
Aug 31, 2026	46.61	48.50	46.22	48.47	48.47	0.77%	11,235,431
Aug 28, 2026	47.54	49.35	47.21	48.10	48.10	1.80%	13,533,899
Aug 27, 2026	45.80	47.94	45.29	47.25	47.25	3.89%	8,408,324
Aug 26, 2026	46.21	46.58	44.63	45.48	45.48	-1.49%	6,735,852
Aug 25, 2026	45.37	46.79	44.51	46.17	46.17	0.59%	6,241,402
Aug 24, 2026	47.23	47.94	44.74	45.90	45.90	-2.88%	9,122,139
Aug 21, 2026	46.77	47.85	45.86	47.26	47.26	0.32%	7,161,540
Aug 20, 2026	46.60	48.20	45.60	47.11	47.11	2.41%	9,273,875
Aug 19, 2026	49.84	49.84	45.76	46.00	46.00	-9.54%	14,264,752
Aug 18, 2026	50.15	50.94	49.30	50.85	50.85	1.38%	12,275,762
Aug 17, 2026	48.71	50.48	48.58	50.16	50.16	2.98%	10,944,090
Aug 14, 2026	48.40	49.30	47.78	48.71	48.71	0.64%	10,135,968
Aug 13, 2026	49.49	51.35	48.35	48.40	48.40	-1.37%	14,985,918
Aug 12, 2026	48.08	50.15	47.55	49.07	49.07	2.21%	11,954,235
Aug 11, 2026	46.70	48.86	46.48	48.01	48.01	1.72%	12,022,392
Aug 10, 2026	49.00	49.06	46.26	47.20	47.20	-3.79%	12,975,644
Aug 7, 2026	46.76	49.30	46.50	49.06	49.06	4.65%	16,078,686