SHA:688432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.00	34.59	33.30	33.71	33.71	-0.56%	30,778,235
Nov 6, 2026	32.32	35.55	32.09	33.90	33.90	-1.02%	47,091,708
Nov 5, 2026	30.90	35.20	30.70	34.25	34.25	5.55%	65,249,699
Nov 4, 2026	29.00	32.50	28.16	32.45	32.45	13.46%	51,944,844
Nov 3, 2026	30.26	30.73	28.49	28.60	28.60	-6.93%	28,894,147
Nov 2, 2026	29.50	31.77	28.98	30.73	30.73	6.55%	40,493,299
Oct 30, 2026	29.70	31.14	28.81	28.84	28.84	-6.76%	29,843,723
Oct 29, 2026	33.70	34.48	30.82	30.93	30.93	-6.87%	33,601,275
Oct 28, 2026	32.78	33.63	31.97	33.21	33.21	5.00%	32,067,241
Oct 27, 2026	34.59	34.99	31.51	31.63	31.63	-5.81%	30,264,647
Oct 26, 2026	35.20	35.40	33.50	33.58	33.58	-6.95%	30,134,538
Oct 23, 2026	34.20	36.53	32.85	36.09	36.09	3.00%	43,973,352
Oct 22, 2026	37.50	38.45	35.04	35.04	35.04	-5.65%	38,574,435
Oct 21, 2026	38.38	38.99	36.88	37.14	37.14	-2.77%	34,113,997
Oct 20, 2026	36.63	40.30	36.08	38.20	38.20	4.09%	47,869,338
Oct 19, 2026	36.30	37.78	35.05	36.70	36.70	2.89%	37,737,419
Oct 16, 2026	37.97	38.29	35.16	35.67	35.67	-3.54%	30,538,710
Oct 15, 2026	37.15	37.99	36.31	36.98	36.98	-4.20%	34,022,540
Oct 14, 2026	40.56	41.50	38.50	38.60	38.60	-5.18%	30,191,823
Oct 13, 2026	39.17	41.73	38.23	40.71	40.71	-0.49%	38,666,098
Oct 12, 2026	44.17	44.51	40.30	40.91	40.91	-10.34%	48,337,906
Oct 9, 2026	44.53	46.88	42.16	45.63	45.63	1.56%	57,533,670
Oct 8, 2026	47.35	48.00	44.62	44.93	44.93	-4.59%	35,463,478
Sep 30, 2026	49.90	49.98	47.02	47.09	47.09	-4.21%	41,784,023
Sep 29, 2026	51.91	52.60	48.15	49.16	49.16	-7.51%	56,091,073
Sep 28, 2026	54.00	57.50	52.50	53.15	53.15	-3.59%	58,360,964
Sep 24, 2026	54.00	58.93	53.55	55.13	55.13	0.24%	70,474,979
Sep 23, 2026	52.71	55.84	52.12	55.00	55.00	4.64%	64,962,376
Sep 22, 2026	54.99	55.73	52.08	52.56	52.56	-3.72%	57,678,299
Sep 21, 2026	56.97	57.96	53.61	54.59	54.59	-3.92%	66,719,913
Sep 18, 2026	56.88	57.95	53.40	56.82	56.82	3.31%	82,446,035
Sep 17, 2026	57.00	60.59	53.69	55.00	55.00	1.74%	101,930,400
Sep 16, 2026	44.55	54.06	44.55	54.06	54.06	20.00%	76,844,217
Sep 15, 2026	45.19	47.60	42.83	45.05	45.05	-2.38%	57,879,663
Sep 14, 2026	43.00	52.87	37.66	46.15	46.15	2.06%	79,062,150
Aug 28, 2026	45.33	46.68	43.88	45.22	45.22	-1.67%	64,559,563
Aug 27, 2026	41.99	47.98	41.93	45.99	45.99	9.74%	66,974,775
Aug 26, 2026	45.00	45.40	41.81	41.91	41.91	-7.32%	53,667,900
Aug 25, 2026	46.07	46.93	43.92	45.22	45.22	-6.36%	55,252,480
Aug 24, 2026	44.00	48.50	42.35	48.29	48.29	9.25%	68,221,605
Aug 21, 2026	44.98	45.75	43.37	44.20	44.20	-1.73%	48,507,701
Aug 20, 2026	49.10	49.18	43.00	44.98	44.98	-6.35%	71,369,710
Aug 19, 2026	46.00	50.91	45.55	48.03	48.03	-2.93%	91,918,529
Aug 18, 2026	43.62	49.90	43.62	49.48	49.48	13.43%	89,359,192
Aug 17, 2026	41.06	45.00	40.23	43.62	43.62	6.39%	75,975,284
Aug 14, 2026	40.50	41.87	39.68	41.00	41.00	4.14%	63,577,655
Aug 13, 2026	41.79	43.00	39.03	39.37	39.37	-3.27%	67,141,107
Aug 12, 2026	40.54	41.27	39.50	40.70	40.70	1.24%	56,492,056
Aug 11, 2026	40.32	43.23	39.50	40.20	40.20	-3.69%	77,328,199
Aug 10, 2026	39.18	42.95	38.75	41.74	41.74	7.22%	79,271,218