SHA:688420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.27	20.38	18.76	20.12	20.12	5.34%	1,213,715
Oct 30, 2026	19.61	20.58	19.09	19.10	19.10	-4.60%	727,327
Oct 29, 2026	20.87	20.87	20.02	20.02	20.02	-3.70%	795,582
Oct 28, 2026	20.12	21.24	20.12	20.79	20.79	3.23%	717,058
Oct 27, 2026	21.14	21.25	20.08	20.14	20.14	-4.14%	632,622
Oct 26, 2026	21.23	21.36	20.68	21.01	21.01	0.19%	635,883
Oct 23, 2026	20.60	21.15	19.70	20.97	20.97	0.77%	1,096,555
Oct 22, 2026	21.16	21.26	20.66	20.81	20.81	-0.48%	597,633
Oct 21, 2026	21.29	21.50	20.84	20.91	20.91	-0.95%	395,596
Oct 20, 2026	20.36	21.36	20.32	21.11	21.11	3.23%	607,701
Oct 19, 2026	20.52	20.86	19.68	20.45	20.45	-0.63%	1,065,647
Oct 16, 2026	20.77	21.27	20.20	20.58	20.58	0.68%	1,035,113
Oct 15, 2026	21.10	21.15	20.00	20.44	20.44	-4.17%	879,504
Oct 14, 2026	22.29	22.58	21.20	21.33	21.33	-4.78%	979,317
Oct 13, 2026	22.39	22.53	21.50	22.40	22.40	-0.13%	784,688
Oct 12, 2026	22.30	22.63	21.92	22.43	22.43	0.72%	662,080
Oct 9, 2026	22.63	22.63	21.53	22.27	22.27	-1.59%	1,100,469
Oct 8, 2026	23.02	23.31	22.38	22.63	22.63	-1.18%	746,392
Sep 30, 2026	23.08	23.15	22.62	22.90	22.90	0.53%	682,706
Sep 29, 2026	22.75	23.01	22.40	22.78	22.78	-0.31%	791,163
Sep 28, 2026	22.64	23.19	22.18	22.85	22.85	0.18%	1,021,280
Sep 24, 2026	23.23	23.29	22.68	22.81	22.81	-2.15%	620,861
Sep 23, 2026	23.09	23.41	22.85	23.31	23.31	0.69%	716,126
Sep 22, 2026	22.97	23.44	22.50	23.15	23.15	0.78%	1,080,321
Sep 21, 2026	21.46	22.97	21.36	22.97	22.97	7.44%	1,340,206
Sep 18, 2026	21.40	21.75	21.06	21.38	21.38	0.47%	648,495
Sep 17, 2026	21.02	21.45	20.87	21.28	21.28	-0.33%	534,531
Sep 16, 2026	21.12	21.40	20.41	21.35	21.35	-0.97%	886,443
Sep 15, 2026	21.06	21.56	20.61	21.56	21.56	1.70%	821,554
Sep 14, 2026	21.00	21.50	20.50	21.20	21.20	2.02%	852,289
Sep 11, 2026	21.22	21.22	20.39	20.78	20.78	-2.72%	704,998
Sep 10, 2026	21.79	21.79	21.24	21.36	21.36	-2.51%	571,335
Sep 9, 2026	22.05	22.21	21.72	21.91	21.91	-0.90%	739,854
Sep 8, 2026	22.22	22.30	21.80	22.11	22.11	-0.05%	435,845
Sep 7, 2026	22.24	22.48	22.04	22.12	22.12	-0.45%	686,870
Sep 4, 2026	22.17	22.64	22.01	22.22	22.22	0.50%	584,120
Sep 3, 2026	22.42	22.90	22.01	22.11	22.11	-1.38%	589,127
Sep 2, 2026	22.51	22.70	22.06	22.42	22.42	-1.28%	619,608
Sep 1, 2026	22.79	22.93	22.50	22.71	22.71	-0.35%	797,945
Aug 31, 2026	22.20	22.94	22.01	22.79	22.79	1.33%	850,581
Aug 28, 2026	22.28	22.64	22.06	22.49	22.49	1.49%	801,062
Aug 27, 2026	21.87	22.29	21.71	22.16	22.16	-1.73%	980,578
Aug 26, 2026	22.57	22.77	22.15	22.55	22.55	-0.09%	722,096
Aug 25, 2026	22.05	22.70	21.86	22.57	22.57	2.36%	562,429
Aug 24, 2026	22.33	22.33	21.77	22.05	22.05	-1.74%	525,513
Aug 21, 2026	22.07	22.59	21.71	22.44	22.44	0.45%	608,046
Aug 20, 2026	21.75	22.49	21.75	22.34	22.34	2.52%	679,608
Aug 19, 2026	22.30	22.48	21.65	21.79	21.79	-3.11%	587,079
Aug 18, 2026	22.65	22.65	22.01	22.49	22.49	-0.49%	505,755
Aug 17, 2026	21.82	22.63	21.82	22.60	22.60	3.57%	610,486