SHA:688449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.84	42.98	39.45	39.80	39.80	-3.68%	7,296,362
Nov 12, 2026	41.32	43.85	41.22	41.32	41.32	0.07%	8,975,363
Nov 11, 2026	39.60	41.69	39.60	41.29	41.29	3.61%	5,695,292
Nov 10, 2026	39.99	40.58	39.66	39.85	39.85	2.49%	5,246,009
Nov 9, 2026	40.00	40.56	38.80	38.88	38.88	-0.87%	4,650,256
Nov 6, 2026	38.05	40.20	38.02	39.22	39.22	-3.83%	6,075,938
Nov 5, 2026	39.11	42.20	39.05	40.78	40.78	0.92%	9,454,199
Nov 4, 2026	36.47	40.48	36.00	40.41	40.41	11.38%	11,034,263
Nov 3, 2026	37.82	38.26	35.93	36.28	36.28	-5.32%	8,334,562
Nov 2, 2026	39.00	39.88	37.52	38.32	38.32	-1.14%	9,673,737
Oct 30, 2026	39.96	41.88	38.76	38.76	38.76	-9.71%	9,614,342
Oct 29, 2026	45.24	45.87	42.90	42.93	42.93	-6.73%	7,231,614
Oct 28, 2026	44.77	46.72	44.44	46.03	46.03	6.53%	7,828,546
Oct 27, 2026	45.90	46.40	43.15	43.21	43.21	-4.30%	5,410,789
Oct 26, 2026	47.05	47.07	44.74	45.15	45.15	-5.07%	5,801,397
Oct 23, 2026	44.93	47.86	43.03	47.56	47.56	3.39%	7,840,276
Oct 22, 2026	48.23	48.23	45.41	46.00	46.00	-3.73%	5,751,449
Oct 21, 2026	47.60	48.99	47.51	47.78	47.78	1.10%	6,264,136
Oct 20, 2026	46.61	48.09	45.76	47.26	47.26	0.64%	7,165,315
Oct 19, 2026	44.58	47.48	44.09	46.96	46.96	4.59%	8,971,337
Oct 16, 2026	45.99	46.46	44.36	44.90	44.90	-0.16%	5,968,239
Oct 15, 2026	45.80	46.39	44.45	44.97	44.97	-5.33%	7,995,297
Oct 14, 2026	48.27	49.36	47.33	47.50	47.50	-3.55%	5,654,292
Oct 13, 2026	48.35	49.87	46.70	49.25	49.25	-0.65%	6,154,365
Oct 12, 2026	52.47	52.48	49.49	49.57	49.57	-5.09%	6,171,433
Oct 9, 2026	52.40	52.87	49.70	52.23	52.23	-0.61%	6,657,607
Oct 8, 2026	55.44	55.97	51.95	52.55	52.55	-5.82%	6,382,666
Sep 30, 2026	57.16	58.33	55.55	55.80	55.80	-3.28%	4,574,653
Sep 29, 2026	57.78	58.20	57.04	57.69	57.69	0.77%	4,213,045
Sep 28, 2026	62.00	62.00	56.41	57.25	57.25	-7.08%	6,558,634
Sep 24, 2026	64.70	64.77	61.57	61.61	61.61	-4.27%	4,262,835
Sep 23, 2026	64.80	65.58	64.00	64.36	64.36	0.26%	4,224,712
Sep 22, 2026	65.85	66.50	63.96	64.19	64.19	-1.00%	6,757,664
Sep 21, 2026	66.50	66.88	64.50	64.84	64.84	-0.55%	7,514,306
Sep 18, 2026	63.99	66.59	63.30	65.20	65.20	4.07%	9,373,110
Sep 17, 2026	61.70	64.54	61.70	62.65	62.65	-0.24%	7,030,480
Sep 16, 2026	59.50	64.20	58.76	62.80	62.80	6.13%	6,950,122
Sep 15, 2026	58.51	60.98	58.22	59.17	59.17	0.31%	4,672,631
Sep 14, 2026	58.60	59.47	57.84	58.99	58.99	-1.02%	4,548,408
Sep 11, 2026	60.20	60.79	57.52	59.60	59.60	-2.50%	6,210,012
Sep 10, 2026	60.91	62.15	60.60	61.13	61.13	-0.52%	4,732,919
Sep 9, 2026	63.00	63.77	61.06	61.45	61.45	-0.76%	4,833,228
Sep 8, 2026	62.31	64.20	61.23	61.92	61.92	-1.15%	6,266,637
Sep 7, 2026	62.00	63.28	61.51	62.64	62.64	2.69%	7,381,406
Sep 4, 2026	65.75	66.05	59.23	61.00	61.00	-6.47%	9,182,853
Sep 3, 2026	63.99	66.40	62.18	65.22	65.22	2.95%	8,538,204
Sep 2, 2026	63.99	64.78	62.91	63.35	63.35	-2.66%	5,950,330
Sep 1, 2026	68.42	68.81	64.85	65.08	65.08	-5.42%	8,998,606
Aug 31, 2026	63.28	69.69	62.82	68.81	68.81	6.12%	11,714,990
Aug 28, 2026	68.43	68.76	64.82	64.84	64.84	-5.45%	10,040,659