SHA:688479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.51	30.30	26.83	27.88	27.88	-7.13%	3,883,592
Oct 29, 2026	28.90	31.99	28.90	30.02	30.02	5.93%	6,145,919
Oct 28, 2026	26.36	28.72	25.50	28.34	28.34	7.35%	4,290,609
Oct 27, 2026	28.00	28.97	26.03	26.40	26.40	-2.83%	3,581,556
Oct 26, 2026	30.36	30.89	27.00	27.17	27.17	-10.57%	3,032,842
Oct 23, 2026	31.01	31.48	28.85	30.38	30.38	-3.52%	2,671,995
Oct 22, 2026	33.65	33.65	31.37	31.49	31.49	-4.78%	1,839,261
Oct 21, 2026	33.43	33.78	32.70	33.07	33.07	-1.72%	1,425,523
Oct 20, 2026	33.06	34.29	32.32	33.65	33.65	3.54%	2,350,999
Oct 19, 2026	32.95	34.20	31.84	32.50	32.50	-1.37%	2,464,590
Oct 16, 2026	31.88	33.45	31.18	32.95	32.95	6.29%	2,809,389
Oct 15, 2026	31.39	31.45	29.89	31.00	31.00	-1.24%	2,127,955
Oct 14, 2026	30.79	32.85	30.79	31.39	31.39	-0.48%	2,381,506
Oct 13, 2026	30.80	32.68	29.98	31.54	31.54	4.26%	3,104,051
Oct 12, 2026	31.81	32.19	30.18	30.25	30.25	-5.76%	1,361,053
Oct 9, 2026	32.22	32.34	29.70	32.10	32.10	0.09%	2,022,086
Oct 8, 2026	33.90	34.37	31.30	32.07	32.07	-5.98%	1,980,614
Sep 30, 2026	34.83	35.35	33.79	34.11	34.11	-1.73%	1,269,036
Sep 29, 2026	34.24	35.67	34.01	34.71	34.71	-0.14%	1,481,063
Sep 28, 2026	37.33	37.84	34.50	34.76	34.76	-6.61%	2,301,448
Sep 24, 2026	37.60	38.15	36.50	37.22	37.22	-1.38%	2,269,018
Sep 23, 2026	36.33	38.06	36.00	37.74	37.74	3.40%	3,832,126
Sep 22, 2026	35.50	37.48	35.08	36.50	36.50	4.95%	3,859,908
Sep 21, 2026	34.89	34.89	34.20	34.78	34.78	1.10%	1,151,340
Sep 18, 2026	33.88	35.10	33.88	34.40	34.40	1.50%	1,375,716
Sep 17, 2026	34.55	34.64	33.48	33.89	33.89	-1.94%	1,220,130
Sep 16, 2026	34.10	34.82	33.70	34.56	34.56	2.19%	1,065,103
Sep 15, 2026	34.31	34.96	33.80	33.82	33.82	-1.49%	992,208
Sep 14, 2026	34.05	34.92	33.70	34.33	34.33	-0.17%	1,185,356
Sep 11, 2026	34.83	34.83	33.43	34.39	34.39	-1.57%	1,354,028
Sep 10, 2026	35.04	35.89	34.48	34.94	34.94	-1.02%	1,466,948
Sep 9, 2026	35.94	35.97	35.07	35.30	35.30	-1.86%	1,482,335
Sep 8, 2026	37.22	37.56	35.52	35.97	35.97	-3.80%	2,977,075
Sep 7, 2026	36.01	37.49	35.87	37.39	37.39	5.62%	3,674,300
Sep 4, 2026	36.89	37.77	35.05	35.40	35.40	-4.01%	4,456,422
Sep 3, 2026	32.21	37.45	32.21	36.88	36.88	12.89%	6,433,008
Sep 2, 2026	32.98	32.99	32.05	32.67	32.67	-1.42%	1,350,103
Sep 1, 2026	34.99	35.00	33.08	33.14	33.14	-3.30%	2,526,397
Aug 31, 2026	31.09	34.87	31.08	34.27	34.27	9.87%	4,646,179
Aug 28, 2026	32.72	33.39	31.18	31.19	31.19	-4.33%	1,993,938
Aug 27, 2026	32.15	32.81	31.90	32.60	32.60	1.37%	1,448,835
Aug 26, 2026	33.77	33.77	31.61	32.16	32.16	-2.10%	2,270,251
Aug 25, 2026	32.46	33.46	31.38	32.85	32.85	1.23%	2,608,529
Aug 24, 2026	33.13	33.39	31.81	32.45	32.45	-1.87%	2,363,709
Aug 21, 2026	26.83	34.46	26.83	33.07	33.07	-1.34%	2,896,430
Aug 20, 2026	33.87	34.18	33.20	33.52	33.52	0.96%	1,494,253
Aug 19, 2026	34.98	35.20	33.10	33.20	33.20	-6.51%	2,479,122
Aug 18, 2026	34.99	36.68	34.61	35.51	35.51	3.86%	3,714,275
Aug 17, 2026	34.45	34.46	33.47	34.19	34.19	-0.90%	2,935,742
Aug 14, 2026	34.00	35.00	33.10	34.50	34.50	0.17%	2,452,705