SHA:688435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	25.70	26.43	24.38	24.38	24.38	-6.73%	2,727,175
Oct 29, 2026	27.60	27.60	26.14	26.14	26.14	-5.26%	1,683,861
Oct 28, 2026	27.36	28.12	26.90	27.59	27.59	1.43%	1,744,138
Oct 27, 2026	29.00	29.28	27.20	27.20	27.20	-5.39%	2,752,762
Oct 26, 2026	28.98	29.65	28.29	28.75	28.75	-0.17%	3,158,944
Oct 23, 2026	27.04	29.60	25.68	28.80	28.80	3.97%	4,225,698
Oct 22, 2026	29.35	29.99	27.65	27.70	27.70	-3.45%	2,912,856
Oct 21, 2026	28.86	29.20	28.21	28.69	28.69	0.31%	1,914,812
Oct 20, 2026	27.00	28.75	26.82	28.60	28.60	5.03%	2,143,652
Oct 19, 2026	26.95	27.77	26.16	27.23	27.23	-0.51%	1,775,626
Oct 16, 2026	28.20	28.56	27.19	27.37	27.37	-1.08%	1,801,940
Oct 15, 2026	28.16	28.80	27.41	27.67	27.67	-4.19%	1,847,193
Oct 14, 2026	29.58	29.79	28.88	28.88	28.88	-2.92%	1,470,402
Oct 13, 2026	29.36	30.11	28.01	29.75	29.75	0.61%	2,180,417
Oct 12, 2026	29.73	30.07	28.67	29.57	29.57	-1.24%	1,841,344
Oct 9, 2026	28.68	30.00	27.11	29.94	29.94	3.74%	2,693,713
Oct 8, 2026	29.93	30.12	28.61	28.86	28.86	-2.96%	1,863,318
Sep 30, 2026	30.79	30.85	29.70	29.74	29.74	-2.36%	1,743,581
Sep 29, 2026	29.33	30.97	29.33	30.46	30.46	2.49%	1,926,124
Sep 28, 2026	30.17	30.20	29.00	29.72	29.72	-1.30%	1,849,228
Sep 24, 2026	30.79	30.79	30.04	30.11	30.11	-2.24%	1,612,275
Sep 23, 2026	31.04	31.04	30.09	30.80	30.80	-0.77%	2,420,525
Sep 22, 2026	31.00	31.65	30.52	31.04	31.04	2.31%	3,405,271
Sep 21, 2026	29.90	31.00	29.78	30.34	30.34	2.12%	2,464,703
Sep 18, 2026	29.39	30.55	29.01	29.71	29.71	2.52%	3,416,512
Sep 17, 2026	28.63	29.41	28.40	28.98	28.98	0.56%	2,727,059
Sep 16, 2026	29.66	30.40	28.01	28.82	28.82	-3.84%	5,203,630
Sep 15, 2026	30.50	32.81	29.91	29.97	29.97	0.88%	6,578,061
Sep 14, 2026	30.58	30.88	29.29	29.71	29.71	-2.43%	3,276,331
Sep 11, 2026	32.50	32.77	30.29	30.45	30.45	-7.78%	4,316,136
Sep 10, 2026	33.79	33.97	32.83	33.02	33.02	-3.17%	2,799,641
Sep 9, 2026	35.72	35.80	34.00	34.10	34.10	-5.01%	5,030,294
Sep 8, 2026	39.36	39.36	35.44	35.90	35.90	-4.60%	7,002,641
Sep 7, 2026	33.41	39.50	33.41	37.63	37.63	14.27%	11,544,110
Sep 4, 2026	30.30	35.28	30.21	32.93	32.93	12.01%	7,663,758
Sep 3, 2026	30.20	30.89	29.40	29.40	29.40	-2.33%	1,578,559
Sep 2, 2026	30.67	30.67	29.89	30.10	30.10	-2.27%	1,565,390
Sep 1, 2026	30.18	31.16	29.86	30.80	30.80	1.05%	1,843,655
Aug 31, 2026	28.88	30.69	28.84	30.48	30.48	3.01%	2,482,480
Aug 28, 2026	30.30	31.31	29.56	29.59	29.59	0.44%	2,655,469
Aug 27, 2026	29.50	29.65	29.12	29.46	29.46	-0.03%	1,325,138
Aug 26, 2026	29.92	29.92	28.80	29.47	29.47	-0.64%	1,366,349
Aug 25, 2026	28.30	29.66	28.29	29.66	29.66	-0.64%	1,850,300
Aug 24, 2026	30.64	30.65	29.49	29.85	29.85	-2.16%	1,305,623
Aug 21, 2026	30.42	30.73	29.60	30.51	30.51	0.30%	1,171,879
Aug 20, 2026	30.28	31.29	30.19	30.42	30.42	0.76%	1,368,922
Aug 19, 2026	31.70	31.85	30.12	30.19	30.19	-6.10%	1,731,108
Aug 18, 2026	32.12	32.50	30.96	32.15	32.15	0.09%	1,919,003
Aug 17, 2026	31.68	32.17	30.71	32.12	32.12	2.69%	1,702,518
Aug 14, 2026	31.41	32.23	30.70	31.28	31.28	0.45%	1,777,479