SHA:688511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	16.51	16.78	16.02	16.27	16.27	-0.37%	1,277,435
Nov 3, 2026	16.32	17.08	15.99	16.33	16.33	-0.67%	2,081,120
Nov 2, 2026	16.76	16.99	15.45	16.44	16.44	-2.14%	4,230,262
Oct 30, 2026	18.00	18.20	16.80	16.80	16.80	-6.87%	1,761,460
Oct 29, 2026	17.60	18.71	17.60	18.04	18.04	1.18%	2,025,589
Oct 28, 2026	17.79	17.97	17.29	17.83	17.83	2.77%	1,135,736
Oct 27, 2026	18.60	18.60	17.30	17.35	17.35	-3.98%	1,298,633
Oct 26, 2026	18.25	18.68	17.98	18.07	18.07	-1.85%	1,396,600
Oct 23, 2026	18.00	18.60	16.80	18.41	18.41	0.05%	2,290,018
Oct 22, 2026	19.13	19.50	18.23	18.40	18.40	-3.87%	1,491,762
Oct 21, 2026	19.59	19.83	19.04	19.14	19.14	-2.35%	1,051,468
Oct 20, 2026	19.57	20.09	19.10	19.60	19.60	1.08%	1,351,746
Oct 19, 2026	19.32	19.96	18.90	19.39	19.39	0.94%	1,956,892
Oct 16, 2026	18.77	19.83	18.77	19.21	19.21	4.01%	1,822,492
Oct 15, 2026	18.90	19.40	18.30	18.47	18.47	-4.15%	2,523,722
Oct 14, 2026	19.28	20.29	19.05	19.27	19.27	-1.53%	2,025,052
Oct 13, 2026	19.87	19.98	18.59	19.57	19.57	-1.21%	2,342,560
Oct 12, 2026	20.90	21.11	19.60	19.81	19.81	-3.51%	2,347,209
Oct 9, 2026	20.41	21.09	19.82	20.53	20.53	-0.34%	3,775,342
Oct 8, 2026	18.58	20.92	18.58	20.60	20.60	-5.20%	5,381,182
Sep 30, 2026	22.51	22.58	21.60	21.73	21.73	-2.21%	1,239,649
Sep 29, 2026	22.18	22.79	22.05	22.22	22.22	-0.13%	1,043,392
Sep 28, 2026	23.14	23.40	22.03	22.25	22.25	-3.51%	1,755,196
Sep 24, 2026	22.68	23.66	22.68	23.06	23.06	0.70%	1,512,801
Sep 23, 2026	22.76	23.08	22.45	22.90	22.90	0.79%	970,907
Sep 22, 2026	23.32	23.84	22.65	22.72	22.72	-1.00%	2,122,499
Sep 21, 2026	23.51	23.74	22.80	22.95	22.95	-1.42%	1,376,696
Sep 18, 2026	22.99	23.36	22.80	23.28	23.28	1.53%	1,540,936
Sep 17, 2026	22.80	23.26	22.18	22.93	22.93	1.37%	1,597,941
Sep 16, 2026	22.22	22.78	22.00	22.62	22.62	1.53%	1,235,767
Sep 15, 2026	22.75	22.93	22.26	22.28	22.28	-2.96%	1,471,088
Sep 14, 2026	22.68	23.95	22.58	22.96	22.96	0.83%	1,913,214
Sep 11, 2026	22.50	23.09	22.01	22.77	22.77	0.53%	1,654,297
Sep 10, 2026	22.61	23.10	22.50	22.65	22.65	-0.66%	1,080,539
Sep 9, 2026	22.79	23.38	22.69	22.80	22.80	-0.13%	1,325,773
Sep 8, 2026	23.20	23.32	22.49	22.83	22.83	-2.27%	1,849,635
Sep 7, 2026	23.53	24.09	23.11	23.36	23.36	1.48%	1,606,292
Sep 4, 2026	23.69	24.43	22.85	23.02	23.02	-3.64%	2,029,558
Sep 3, 2026	23.45	24.05	23.10	23.89	23.89	2.23%	2,399,907
Sep 2, 2026	22.60	23.50	22.45	23.37	23.37	2.50%	1,736,129
Sep 1, 2026	22.65	22.99	22.15	22.80	22.80	0.93%	1,682,511
Aug 31, 2026	22.21	22.68	21.99	22.59	22.59	0.80%	1,359,789
Aug 28, 2026	23.18	23.23	22.40	22.41	22.41	-1.32%	1,811,968
Aug 27, 2026	21.02	23.50	20.86	22.71	22.71	8.09%	3,541,162
Aug 26, 2026	21.36	21.39	20.41	21.01	21.01	-1.13%	1,395,726
Aug 25, 2026	21.00	21.39	20.29	21.25	21.25	1.67%	1,264,051
Aug 24, 2026	22.25	22.25	20.57	20.90	20.90	-5.43%	1,577,388
Aug 21, 2026	21.31	22.11	21.10	22.10	22.10	2.65%	1,730,123
Aug 20, 2026	21.58	22.14	21.35	21.53	21.53	0.37%	1,619,486
Aug 19, 2026	22.93	22.93	21.22	21.45	21.45	-7.14%	1,937,391