SHA:688449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	52.88	52.90	50.31	51.09	51.09	-6.05%	8,189,410
Nov 13, 2025	54.10	57.00	53.90	54.38	54.38	0.78%	8,881,587
Nov 12, 2025	53.80	55.68	52.20	53.96	53.96	-1.69%	6,519,981
Nov 11, 2025	57.51	59.50	54.89	54.89	54.89	-3.12%	8,572,878
Nov 10, 2025	55.59	58.99	54.83	56.66	56.66	3.47%	8,190,133
Nov 7, 2025	54.19	55.93	53.80	54.76	54.76	-0.56%	5,071,635
Nov 6, 2025	55.50	55.88	53.73	55.07	55.07	2.00%	6,104,762
Nov 5, 2025	53.58	54.65	52.71	53.99	53.99	-1.96%	5,122,812
Nov 4, 2025	57.71	58.11	54.56	55.07	55.07	-3.77%	6,309,352
Nov 3, 2025	56.60	57.71	55.17	57.23	57.23	0.09%	7,801,461
Oct 31, 2025	60.00	60.47	56.36	57.18	57.18	-5.95%	8,777,933
Oct 30, 2025	63.10	64.33	60.69	60.80	60.80	-1.27%	9,096,480
Oct 29, 2025	63.92	64.97	60.90	61.58	61.58	-3.66%	9,597,243
Oct 28, 2025	61.32	65.66	61.32	63.92	63.92	0.24%	10,480,571
Oct 27, 2025	63.59	66.30	62.47	63.77	63.77	4.30%	13,982,043
Oct 24, 2025	55.06	61.46	55.06	61.14	61.14	13.22%	11,900,635
Oct 23, 2025	54.33	54.33	52.85	54.00	54.00	-0.61%	3,833,129
Oct 22, 2025	54.30	55.15	53.21	54.33	54.33	-1.77%	4,975,870
Oct 21, 2025	54.48	57.03	54.00	55.31	55.31	1.41%	7,879,287
Oct 20, 2025	57.12	57.44	53.69	54.54	54.54	-4.48%	8,188,682
Oct 17, 2025	58.02	59.41	56.56	57.10	57.10	-3.35%	6,687,046
Oct 16, 2025	58.00	61.00	57.50	59.08	59.08	2.30%	9,971,806
Oct 15, 2025	56.80	58.60	55.99	57.75	57.75	0.72%	6,406,828
Oct 14, 2025	59.11	61.62	56.51	57.34	57.34	-0.73%	11,373,740
Oct 13, 2025	54.05	61.38	54.05	57.76	57.76	0.45%	11,037,548
Oct 10, 2025	60.00	61.05	57.01	57.50	57.50	-7.93%	10,100,232
Oct 9, 2025	69.00	69.00	62.38	62.45	62.45	-5.09%	14,384,896
Sep 30, 2025	63.00	67.00	62.20	65.80	65.80	7.03%	12,505,366
Sep 29, 2025	56.71	62.50	56.54	61.48	61.48	11.99%	12,807,641
Sep 26, 2025	55.80	57.54	54.80	54.90	54.90	-1.77%	7,298,246
Sep 25, 2025	56.00	57.40	55.50	55.89	55.89	-2.08%	8,019,966
Sep 24, 2025	57.50	58.83	56.10	57.08	57.08	1.77%	12,375,046
Sep 23, 2025	56.60	57.55	54.60	56.09	56.09	-1.60%	9,842,542
Sep 22, 2025	52.74	58.00	52.15	57.00	57.00	9.43%	17,866,295
Sep 19, 2025	49.71	52.89	49.40	52.09	52.09	6.07%	11,688,695
Sep 18, 2025	50.40	51.25	48.49	49.11	49.11	-2.56%	7,701,989
Sep 17, 2025	51.50	51.69	49.78	50.40	50.40	-1.95%	6,461,783
Sep 16, 2025	50.50	52.39	50.31	51.40	51.40	1.50%	6,344,168
Sep 15, 2025	52.38	52.90	49.88	50.64	50.64	1.32%	7,568,288
Sep 12, 2025	48.03	52.89	48.03	49.98	49.98	2.38%	13,266,301
Sep 11, 2025	45.00	50.60	45.00	48.82	48.82	8.85%	10,260,637
Sep 10, 2025	45.16	45.80	44.70	44.85	44.85	-0.66%	3,075,701
Sep 9, 2025	46.40	46.41	44.94	45.15	45.15	-2.69%	2,667,040
Sep 8, 2025	46.89	46.99	45.66	46.40	46.40	-1.02%	3,270,013
Sep 5, 2025	44.68	47.16	44.60	46.88	46.88	4.60%	5,193,529
Sep 4, 2025	47.70	48.35	44.17	44.82	44.82	-6.43%	7,047,619
Sep 3, 2025	47.58	49.23	47.30	47.90	47.90	0.21%	5,334,480
Sep 2, 2025	50.90	50.90	47.21	47.80	47.80	-5.37%	7,179,730
Sep 1, 2025	50.97	52.38	49.66	50.51	50.51	0.46%	6,973,079
Aug 29, 2025	51.75	51.76	48.88	50.28	50.28	-2.08%	6,604,437