SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.03	36.30	31.92	35.96	35.96	1.55%	5,598,721
Oct 22, 2026	37.50	37.97	35.20	35.41	35.41	-5.77%	5,043,780
Oct 21, 2026	38.50	38.93	37.28	37.58	37.58	-1.49%	3,656,277
Oct 20, 2026	36.78	39.29	36.49	38.15	38.15	2.94%	4,328,927
Oct 19, 2026	37.83	38.48	35.00	37.06	37.06	-1.44%	4,691,184
Oct 16, 2026	39.91	39.91	37.18	37.60	37.60	-2.64%	4,087,470
Oct 15, 2026	38.44	39.57	37.63	38.62	38.62	-4.52%	4,824,546
Oct 14, 2026	42.40	42.78	40.42	40.45	40.45	-5.27%	3,422,009
Oct 13, 2026	40.68	43.78	39.00	42.70	42.70	0.31%	4,907,988
Oct 12, 2026	43.72	43.77	41.42	42.57	42.57	-3.38%	4,953,581
Oct 9, 2026	44.68	46.79	41.22	44.06	44.06	-4.78%	7,337,527
Oct 8, 2026	48.00	49.95	45.63	46.27	46.27	0.48%	7,775,823
Sep 30, 2026	49.00	49.45	45.81	46.05	46.05	-5.40%	5,612,908
Sep 29, 2026	49.20	49.95	47.68	48.68	48.68	-	5,515,478
Sep 28, 2026	51.04	53.50	48.00	48.68	48.68	-3.87%	7,210,331
Sep 24, 2026	52.25	54.50	50.50	50.64	50.64	-4.78%	7,716,556
Sep 23, 2026	48.40	55.70	48.08	53.18	53.18	9.94%	11,926,544
Sep 22, 2026	50.80	51.50	48.05	48.37	48.37	-1.27%	6,810,293
Sep 21, 2026	49.13	49.60	47.91	48.99	48.99	1.83%	6,857,468
Sep 18, 2026	48.83	49.46	47.85	48.11	48.11	1.97%	7,972,406
Sep 17, 2026	48.90	50.00	47.18	47.18	47.18	-1.26%	12,975,309
Sep 16, 2026	39.64	47.78	39.39	47.78	47.78	19.99%	8,530,083
Sep 15, 2026	39.32	41.06	39.32	39.82	39.82	-0.10%	2,884,101
Sep 14, 2026	39.44	40.24	38.39	39.86	39.86	0.28%	3,051,794
Sep 11, 2026	40.71	40.87	38.18	39.75	39.75	-2.88%	4,009,893
Sep 10, 2026	41.60	41.70	40.75	40.93	40.93	-1.80%	2,400,331
Sep 9, 2026	42.33	43.12	41.20	41.68	41.68	-0.50%	2,365,630
Sep 8, 2026	42.99	43.50	41.70	41.89	41.89	-2.58%	3,231,212
Sep 7, 2026	42.31	43.47	41.81	43.00	43.00	3.49%	3,754,336
Sep 4, 2026	43.47	44.59	41.10	41.55	41.55	-3.73%	3,840,420
Sep 3, 2026	44.30	44.68	42.40	43.16	43.16	-1.91%	5,239,882
Sep 2, 2026	44.59	44.81	43.32	44.00	44.00	-3.28%	4,311,728
Sep 1, 2026	47.63	47.65	44.40	45.49	45.49	-3.85%	5,062,535
Aug 31, 2026	46.35	47.90	45.42	47.31	47.31	-0.82%	5,326,629
Aug 28, 2026	49.41	51.20	47.65	47.70	47.70	-5.38%	4,766,513
Aug 27, 2026	47.29	50.60	46.89	50.41	50.41	7.44%	5,083,717
Aug 26, 2026	48.00	48.00	45.90	46.92	46.92	-1.84%	4,317,504
Aug 25, 2026	46.59	48.60	45.04	47.80	47.80	-0.52%	4,847,817
Aug 24, 2026	49.41	49.89	46.60	48.05	48.05	-3.82%	4,902,478
Aug 21, 2026	49.36	52.88	49.02	49.96	49.96	0.52%	5,741,477
Aug 20, 2026	51.25	51.78	48.67	49.70	49.70	-0.08%	5,567,091
Aug 19, 2026	54.01	54.86	49.10	49.74	49.74	-10.44%	8,118,098
Aug 18, 2026	53.73	57.20	53.29	55.54	55.54	3.37%	8,191,432
Aug 17, 2026	49.98	53.94	49.98	53.73	53.73	7.20%	7,377,182
Aug 14, 2026	51.82	52.50	49.41	50.12	50.12	-1.86%	7,135,080
Aug 13, 2026	50.12	55.78	49.64	51.07	51.07	2.96%	9,219,811
Aug 12, 2026	47.01	50.60	47.01	49.60	49.60	4.93%	6,016,785
Aug 11, 2026	47.00	49.33	46.69	47.27	47.27	-3.14%	5,704,715
Aug 10, 2026	50.00	52.89	47.11	48.80	48.80	-0.29%	6,751,629
Aug 7, 2026	47.70	49.86	45.79	48.94	48.94	5.20%	8,129,846