SHA:688488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.63	12.12	11.63	11.84	11.84	-1.33%	2,870,320
Nov 5, 2026	11.85	12.34	11.73	12.00	12.00	2.65%	8,851,558
Nov 4, 2026	11.15	11.86	11.03	11.69	11.69	5.41%	15,001,192
Nov 3, 2026	11.68	11.74	11.00	11.09	11.09	-5.54%	11,891,205
Nov 2, 2026	12.01	12.13	11.48	11.74	11.74	-1.59%	12,168,747
Oct 30, 2026	12.17	12.75	11.75	11.93	11.93	-1.89%	10,983,656
Oct 29, 2026	12.67	12.85	11.92	12.16	12.16	-3.95%	9,627,017
Oct 28, 2026	12.34	12.94	12.15	12.66	12.66	2.51%	8,154,969
Oct 27, 2026	14.28	14.31	12.25	12.35	12.35	-13.09%	16,650,395
Oct 26, 2026	14.20	14.58	14.11	14.21	14.21	0.21%	4,470,468
Oct 23, 2026	13.44	14.38	13.21	14.18	14.18	3.50%	5,768,542
Oct 22, 2026	14.05	14.23	13.60	13.70	13.70	-2.84%	3,735,026
Oct 21, 2026	14.38	14.40	14.05	14.10	14.10	-0.42%	3,832,415
Oct 20, 2026	14.00	14.35	13.72	14.16	14.16	1.58%	5,732,526
Oct 19, 2026	13.86	14.11	13.22	13.94	13.94	0.29%	6,703,511
Oct 16, 2026	13.92	14.55	13.74	13.90	13.90	2.66%	7,510,893
Oct 15, 2026	13.80	14.10	13.51	13.54	13.54	-2.94%	5,526,170
Oct 14, 2026	14.49	14.66	13.89	13.95	13.95	-4.26%	7,304,997
Oct 13, 2026	14.69	14.89	14.03	14.57	14.57	-2.87%	7,212,556
Oct 12, 2026	15.87	15.87	14.89	15.00	15.00	-4.76%	5,758,191
Oct 9, 2026	15.30	15.80	14.69	15.75	15.75	2.41%	7,056,848
Oct 8, 2026	16.85	16.87	15.23	15.38	15.38	-7.52%	9,602,189
Sep 30, 2026	16.20	17.16	16.17	16.63	16.63	3.16%	10,644,124
Sep 29, 2026	15.56	16.77	15.56	16.12	16.12	2.74%	7,710,149
Sep 28, 2026	15.91	16.38	15.48	15.69	15.69	-1.63%	5,976,060
Sep 24, 2026	16.77	16.77	15.90	15.95	15.95	-4.49%	5,715,473
Sep 23, 2026	16.50	16.94	16.41	16.70	16.70	0.66%	6,557,517
Sep 22, 2026	16.50	17.16	16.28	16.59	16.59	-0.06%	8,357,313
Sep 21, 2026	15.42	16.69	15.29	16.60	16.60	8.21%	14,183,698
Sep 18, 2026	15.00	15.83	15.00	15.34	15.34	0.66%	8,316,396
Sep 17, 2026	15.42	16.00	15.18	15.24	15.24	-1.17%	8,178,413
Sep 16, 2026	14.04	16.05	14.04	15.42	15.42	9.13%	17,905,920
Sep 15, 2026	14.37	14.62	14.10	14.13	14.13	-2.62%	3,906,051
Sep 14, 2026	14.13	14.68	13.81	14.51	14.51	2.69%	4,739,219
Sep 11, 2026	14.52	14.80	13.62	14.13	14.13	-4.14%	6,879,112
Sep 10, 2026	15.00	15.02	14.43	14.74	14.74	-2.25%	6,670,821
Sep 9, 2026	15.38	15.43	14.99	15.08	15.08	-2.14%	3,501,072
Sep 8, 2026	15.56	15.63	15.23	15.41	15.41	-0.84%	4,983,883
Sep 7, 2026	15.39	15.62	15.30	15.54	15.54	0.65%	2,933,315
Sep 4, 2026	15.84	15.98	15.30	15.44	15.44	-1.72%	3,786,049
Sep 3, 2026	15.91	16.00	15.45	15.71	15.71	-0.57%	6,948,183
Sep 2, 2026	16.28	16.34	15.60	15.80	15.80	-3.19%	5,854,226
Sep 1, 2026	16.49	17.66	16.24	16.32	16.32	0.49%	14,653,170
Aug 31, 2026	16.00	16.51	15.85	16.24	16.24	0.74%	8,725,957
Aug 28, 2026	16.00	16.55	15.96	16.12	16.12	-	6,046,981
Aug 27, 2026	16.33	16.60	15.65	16.12	16.12	-2.01%	8,620,041
Aug 26, 2026	15.78	16.50	15.72	16.45	16.45	4.25%	9,821,446
Aug 25, 2026	15.51	15.97	15.40	15.78	15.78	-0.94%	6,828,148
Aug 24, 2026	16.77	16.89	15.60	15.93	15.93	-3.40%	9,839,368
Aug 21, 2026	16.66	17.37	16.36	16.49	16.49	-3.90%	12,046,815