SHA:688499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	39.07	46.98	38.61	45.95	45.95	16.04%	16,965,345
Oct 22, 2026	41.21	42.55	39.60	39.60	39.60	-4.23%	10,101,005
Oct 21, 2026	44.01	45.71	41.03	41.35	41.35	-7.60%	14,262,187
Oct 20, 2026	42.22	44.77	41.51	44.75	44.75	5.99%	12,620,813
Oct 19, 2026	41.75	44.90	41.00	42.22	42.22	-1.79%	11,795,352
Oct 16, 2026	42.00	44.37	40.18	42.99	42.99	3.89%	14,289,040
Oct 15, 2026	38.01	42.67	38.01	41.38	41.38	3.53%	13,232,340
Oct 14, 2026	41.00	42.50	39.61	39.97	39.97	-2.63%	10,625,330
Oct 13, 2026	41.68	43.26	39.48	41.05	41.05	-6.49%	14,723,480
Oct 12, 2026	42.08	46.28	42.08	43.90	43.90	3.71%	15,367,650
Oct 9, 2026	44.09	47.33	42.29	42.33	42.33	-5.91%	19,186,941
Oct 8, 2026	41.05	47.76	40.61	44.99	44.99	6.64%	16,860,677
Sep 30, 2026	41.02	43.20	39.69	42.19	42.19	1.56%	15,356,770
Sep 29, 2026	38.48	43.00	38.46	41.54	41.54	12.27%	15,554,670
Sep 28, 2026	38.00	38.66	36.28	37.00	37.00	-1.99%	6,341,271
Sep 24, 2026	38.11	39.22	37.73	37.75	37.75	-1.77%	6,258,957
Sep 23, 2026	36.49	38.88	36.09	38.43	38.43	6.60%	8,920,431
Sep 22, 2026	36.90	37.00	36.00	36.05	36.05	-1.34%	4,000,771
Sep 21, 2026	35.70	37.42	35.70	36.54	36.54	2.07%	5,943,274
Sep 18, 2026	36.15	36.23	35.59	35.80	35.80	0.65%	5,685,129
Sep 17, 2026	35.39	36.29	34.66	35.57	35.57	0.68%	8,233,535
Sep 16, 2026	34.77	35.95	33.12	35.33	35.33	5.84%	10,537,454
Sep 15, 2026	31.50	34.37	31.50	33.38	33.38	6.10%	7,224,347
Sep 14, 2026	30.85	31.72	30.41	31.46	31.46	1.78%	2,696,417
Sep 11, 2026	32.10	32.10	30.37	30.91	30.91	-2.89%	2,904,078
Sep 10, 2026	32.20	32.20	31.63	31.83	31.83	-2.00%	1,986,436
Sep 9, 2026	32.09	33.33	32.09	32.48	32.48	0.68%	2,956,399
Sep 8, 2026	32.72	33.02	32.18	32.26	32.26	-1.16%	2,660,374
Sep 7, 2026	32.68	33.15	32.48	32.64	32.64	-0.09%	3,315,659
Sep 4, 2026	33.67	34.20	32.46	32.67	32.67	-1.98%	3,460,678
Sep 3, 2026	33.15	33.81	33.06	33.33	33.33	-0.03%	2,385,001
Sep 2, 2026	33.75	33.75	32.96	33.34	33.34	-2.03%	2,306,282
Sep 1, 2026	34.85	35.10	33.62	34.03	34.03	-2.35%	3,332,896
Aug 31, 2026	34.66	35.30	34.10	34.85	34.85	-0.31%	3,019,713
Aug 28, 2026	35.01	36.15	34.93	34.96	34.96	-1.08%	3,386,741
Aug 27, 2026	35.10	35.36	34.26	35.34	35.34	-0.23%	3,906,652
Aug 26, 2026	34.92	36.28	34.92	35.42	35.42	0.97%	3,978,224
Aug 25, 2026	35.18	35.34	34.00	35.08	35.08	-1.32%	3,513,847
Aug 24, 2026	35.88	36.78	35.11	35.55	35.55	1.28%	5,649,980
Aug 21, 2026	34.10	35.58	34.05	35.10	35.10	1.24%	3,270,544
Aug 20, 2026	34.53	35.18	34.01	34.67	34.67	1.76%	3,187,956
Aug 19, 2026	35.50	35.98	34.03	34.07	34.07	-5.62%	4,827,454
Aug 18, 2026	37.00	37.01	35.61	36.10	36.10	-1.37%	5,062,889
Aug 17, 2026	36.27	36.76	35.70	36.60	36.60	0.36%	5,308,989
Aug 14, 2026	36.49	37.29	35.71	36.47	36.47	0.05%	3,793,644
Aug 13, 2026	37.60	37.99	36.45	36.45	36.45	-2.90%	3,484,090
Aug 12, 2026	36.91	37.88	36.76	37.54	37.54	1.71%	3,288,030
Aug 11, 2026	36.66	37.24	36.29	36.91	36.91	-0.05%	2,846,607
Aug 10, 2026	36.89	37.50	36.46	36.93	36.93	0.30%	3,630,419
Aug 7, 2026	36.28	36.85	35.53	36.82	36.82	1.49%	4,690,642