SHA:688515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	109.11	115.00	106.73	108.71	108.71	-0.46%	2,307,680
Nov 11, 2026	104.52	109.69	103.82	109.21	109.21	3.95%	1,597,464
Nov 10, 2026	104.02	107.37	103.67	105.06	105.06	3.50%	1,654,300
Nov 9, 2026	104.10	104.47	100.71	101.51	101.51	-0.32%	1,309,447
Nov 6, 2026	99.00	104.98	99.00	101.84	101.84	-3.28%	1,771,084
Nov 5, 2026	100.01	107.65	99.50	105.29	105.29	3.17%	2,398,237
Nov 4, 2026	91.98	102.50	90.82	102.05	102.05	11.87%	2,799,485
Nov 3, 2026	95.50	96.53	90.20	91.22	91.22	-6.34%	2,101,344
Nov 2, 2026	97.00	99.45	92.90	97.40	97.40	2.31%	2,245,351
Oct 30, 2026	98.40	103.50	95.00	95.20	95.20	-5.18%	2,525,207
Oct 29, 2026	104.94	106.23	100.10	100.40	100.40	-5.03%	1,590,905
Oct 28, 2026	102.84	107.29	102.04	105.72	105.72	5.19%	1,723,903
Oct 27, 2026	107.70	108.97	100.50	100.50	100.50	-5.50%	1,513,524
Oct 26, 2026	111.50	111.50	105.50	106.35	106.35	-3.16%	1,561,425
Oct 23, 2026	102.31	110.67	97.27	109.82	109.82	4.83%	2,612,424
Oct 22, 2026	110.59	110.59	104.38	104.76	104.76	-4.31%	1,563,518
Oct 21, 2026	111.95	113.10	108.61	109.48	109.48	-0.07%	1,338,675
Oct 20, 2026	106.99	111.97	105.38	109.56	109.56	2.27%	1,629,003
Oct 19, 2026	107.10	108.00	102.55	107.13	107.13	0.48%	1,614,037
Oct 16, 2026	110.01	111.38	105.55	106.62	106.62	-0.84%	1,704,794
Oct 15, 2026	108.42	110.54	106.28	107.52	107.52	-5.29%	2,237,266
Oct 14, 2026	116.59	118.30	113.00	113.53	113.53	-3.65%	1,366,150
Oct 13, 2026	115.00	119.27	112.61	117.83	117.83	-1.23%	2,079,093
Oct 12, 2026	124.12	124.12	119.00	119.30	119.30	-3.94%	1,455,769
Oct 9, 2026	125.27	126.32	117.84	124.19	124.19	-2.20%	2,592,929
Oct 8, 2026	136.32	137.57	125.62	126.99	126.99	-7.70%	2,298,065
Sep 30, 2026	145.75	145.76	137.00	137.58	137.58	-4.06%	1,970,679
Sep 29, 2026	143.10	144.76	140.72	143.40	143.40	-0.23%	1,726,861
Sep 28, 2026	152.00	154.34	141.69	143.73	143.73	-5.75%	2,728,977
Sep 24, 2026	157.50	158.00	151.62	152.50	152.50	-3.48%	2,723,823
Sep 23, 2026	153.20	161.28	150.95	158.00	158.00	4.02%	3,462,512
Sep 22, 2026	154.98	157.47	151.36	151.90	151.90	-0.22%	2,349,057
Sep 21, 2026	154.27	155.97	151.64	152.24	152.24	-0.64%	2,125,735
Sep 18, 2026	149.13	156.45	148.60	153.22	153.22	4.59%	3,418,549
Sep 17, 2026	146.88	152.32	146.03	146.49	146.49	-1.10%	2,266,089
Sep 16, 2026	139.10	149.41	138.00	148.12	148.12	6.48%	2,734,630
Sep 15, 2026	140.00	142.50	138.00	139.10	139.10	-0.33%	1,561,069
Sep 14, 2026	138.49	141.50	136.10	139.56	139.56	-0.02%	1,747,288
Sep 11, 2026	143.82	145.88	135.00	139.59	139.59	-3.01%	2,892,770
Sep 10, 2026	144.62	147.50	143.38	143.92	143.92	-1.44%	2,279,848
Sep 9, 2026	145.49	155.25	143.11	146.03	146.03	2.35%	3,860,379
Sep 8, 2026	145.75	148.00	141.70	142.68	142.68	-2.10%	1,965,189
Sep 7, 2026	145.50	147.94	143.37	145.74	145.74	2.69%	2,434,165
Sep 4, 2026	147.00	149.99	140.71	141.92	141.92	-2.59%	2,900,664
Sep 3, 2026	147.56	148.75	142.80	145.70	145.70	0.14%	1,952,367
Sep 2, 2026	146.01	147.81	144.61	145.50	145.50	-2.57%	2,091,389
Sep 1, 2026	157.68	157.68	148.21	149.34	149.34	-5.30%	3,261,784
Aug 31, 2026	146.00	157.91	144.54	157.70	157.70	4.11%	3,255,226
Aug 28, 2026	156.00	159.89	151.35	151.48	151.48	-3.91%	2,994,135
Aug 27, 2026	148.59	157.90	146.34	157.65	157.65	7.08%	3,005,137