SHA:688401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.25	48.50	47.13	47.17	47.17	-0.80%	3,247,631
Nov 6, 2026	46.06	49.07	45.78	47.55	47.55	-2.40%	4,982,135
Nov 5, 2026	46.20	50.04	46.20	48.72	48.72	3.88%	7,081,506
Nov 4, 2026	41.02	47.07	40.81	46.90	46.90	14.33%	8,267,686
Nov 3, 2026	44.48	44.70	40.48	41.02	41.02	-9.09%	7,582,818
Nov 2, 2026	45.36	46.30	42.58	45.12	45.12	0.27%	7,225,675
Oct 30, 2026	46.57	48.60	44.81	45.00	45.00	-6.76%	4,010,933
Oct 29, 2026	50.43	50.44	48.23	48.26	48.26	-4.76%	2,739,473
Oct 28, 2026	49.00	51.42	48.30	50.67	50.67	7.03%	4,039,423
Oct 27, 2026	51.13	51.89	47.25	47.34	47.34	-5.81%	4,108,930
Oct 26, 2026	53.00	53.30	50.00	50.26	50.26	-6.68%	3,814,790
Oct 23, 2026	51.80	54.26	49.22	53.86	53.86	1.81%	5,420,474
Oct 22, 2026	53.58	54.33	52.35	52.90	52.90	-1.60%	3,230,546
Oct 21, 2026	54.50	55.41	53.35	53.76	53.76	-0.33%	2,568,346
Oct 20, 2026	52.50	55.74	52.03	53.94	53.94	2.06%	3,615,140
Oct 19, 2026	52.76	54.00	51.25	52.85	52.85	0.48%	3,179,969
Oct 16, 2026	53.56	55.43	52.08	52.60	52.60	2.14%	4,459,664
Oct 15, 2026	51.00	52.46	50.80	51.50	51.50	-3.40%	3,849,062
Oct 14, 2026	55.97	56.34	53.31	53.31	53.31	-5.36%	2,764,844
Oct 13, 2026	54.00	56.90	52.72	56.33	56.33	1.22%	4,217,825
Oct 12, 2026	56.90	58.27	55.11	55.65	55.65	-2.59%	3,499,797
Oct 9, 2026	59.73	60.06	54.06	57.13	57.13	-4.83%	5,543,161
Oct 8, 2026	63.88	64.60	59.80	60.03	60.03	-6.20%	4,125,860
Sep 30, 2026	66.30	66.50	63.74	64.00	64.00	-2.56%	2,958,024
Sep 29, 2026	64.50	66.50	64.50	65.68	65.68	1.11%	2,686,332
Sep 28, 2026	69.88	70.22	64.37	64.96	64.96	-8.20%	5,618,980
Sep 24, 2026	72.80	73.52	70.61	70.76	70.76	-3.29%	4,113,712
Sep 23, 2026	70.09	74.06	70.08	73.17	73.17	3.77%	6,998,188
Sep 22, 2026	70.80	73.10	69.21	70.51	70.51	2.40%	7,241,749
Sep 21, 2026	70.00	70.95	68.35	68.86	68.86	-1.99%	4,826,178
Sep 18, 2026	69.00	71.36	67.70	70.26	70.26	3.34%	7,634,599
Sep 17, 2026	67.33	69.52	66.36	67.99	67.99	0.68%	5,674,019
Sep 16, 2026	63.93	68.20	63.60	67.53	67.53	5.93%	6,960,728
Sep 15, 2026	65.05	65.08	62.88	63.75	63.75	-3.60%	8,304,321
Sep 14, 2026	62.66	67.23	62.26	66.13	66.13	3.81%	4,572,045
Sep 11, 2026	64.80	64.80	61.83	63.70	63.70	-2.93%	4,514,496
Sep 10, 2026	65.43	66.90	65.04	65.62	65.62	-1.00%	3,134,409
Sep 9, 2026	65.00	67.83	64.83	66.28	66.28	2.70%	5,216,281
Sep 8, 2026	65.40	66.38	64.01	64.54	64.54	-1.47%	3,587,006
Sep 7, 2026	63.74	66.33	63.74	65.50	65.50	3.39%	3,716,263
Sep 4, 2026	66.15	67.10	62.80	63.35	63.35	-3.43%	3,993,130
Sep 3, 2026	65.89	66.52	64.01	65.60	65.60	1.05%	3,176,694
Sep 2, 2026	64.50	65.43	63.60	64.92	64.92	-1.16%	3,156,931
Sep 1, 2026	69.90	69.90	65.20	65.68	65.68	-6.10%	6,292,322
Aug 31, 2026	66.58	70.38	66.10	69.95	69.95	2.75%	4,114,710
Aug 28, 2026	68.68	71.30	68.06	68.08	68.08	-1.50%	5,185,487
Aug 27, 2026	66.99	70.20	66.00	69.12	69.12	3.57%	5,769,848
Aug 26, 2026	67.58	68.20	65.20	66.74	66.74	1.09%	4,442,953
Aug 25, 2026	68.10	68.11	64.00	66.02	66.02	-4.35%	5,118,960
Aug 24, 2026	68.15	69.59	66.30	69.02	69.02	1.28%	4,486,446