SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	35.22	36.97	33.92	34.05	34.05	-4.11%	6,082,098
Nov 2, 2026	34.29	35.88	31.96	35.51	35.51	4.44%	8,162,092
Oct 30, 2026	35.50	38.29	34.00	34.00	34.00	-5.35%	9,976,236
Oct 29, 2026	34.34	39.60	32.72	35.92	35.92	2.63%	11,005,627
Oct 28, 2026	33.28	36.17	32.44	35.00	35.00	6.74%	4,518,167
Oct 27, 2026	34.75	35.45	32.77	32.79	32.79	-5.97%	2,332,948
Oct 26, 2026	35.33	36.41	34.22	34.87	34.87	-2.57%	2,646,867
Oct 23, 2026	34.18	36.00	32.05	35.79	35.79	2.02%	3,704,020
Oct 22, 2026	35.85	36.60	34.84	35.08	35.08	-3.09%	2,557,770
Oct 21, 2026	36.58	37.10	35.84	36.20	36.20	1.12%	3,521,537
Oct 20, 2026	34.51	36.19	34.01	35.80	35.80	2.64%	3,159,722
Oct 19, 2026	34.00	35.25	33.33	34.88	34.88	2.59%	3,675,942
Oct 16, 2026	33.27	36.28	31.92	34.00	34.00	3.09%	7,002,917
Oct 15, 2026	34.61	34.61	32.77	32.98	32.98	-5.64%	2,406,273
Oct 14, 2026	35.64	35.99	34.75	34.95	34.95	-2.37%	2,326,184
Oct 13, 2026	35.00	36.19	33.72	35.80	35.80	1.27%	2,424,504
Oct 12, 2026	36.59	36.59	35.00	35.35	35.35	-2.72%	2,397,368
Oct 9, 2026	37.48	37.97	35.06	36.34	36.34	-3.74%	3,474,115
Oct 8, 2026	37.44	39.10	37.29	37.75	37.75	0.88%	2,978,480
Sep 30, 2026	37.87	38.48	37.24	37.42	37.42	-0.45%	1,834,984
Sep 29, 2026	37.99	38.49	37.30	37.59	37.59	-1.26%	2,241,482
Sep 28, 2026	39.32	39.86	37.50	38.07	38.07	-3.67%	2,725,179
Sep 24, 2026	39.75	40.39	39.01	39.52	39.52	-0.55%	3,037,242
Sep 23, 2026	40.12	40.20	39.48	39.74	39.74	-1.12%	2,102,000
Sep 22, 2026	41.44	41.69	40.15	40.19	40.19	-2.21%	2,985,156
Sep 21, 2026	41.89	42.23	41.01	41.10	41.10	-1.37%	2,355,046
Sep 18, 2026	40.39	41.85	40.39	41.67	41.67	3.32%	3,552,788
Sep 17, 2026	41.13	41.88	40.24	40.33	40.33	-2.40%	2,345,605
Sep 16, 2026	40.48	41.90	40.05	41.32	41.32	2.08%	2,667,493
Sep 15, 2026	40.69	41.29	40.21	40.48	40.48	-0.02%	2,077,581
Sep 14, 2026	40.66	40.90	40.00	40.49	40.49	-1.00%	1,985,593
Sep 11, 2026	41.50	42.12	40.11	40.90	40.90	-2.43%	3,089,684
Sep 10, 2026	41.05	42.70	40.80	41.92	41.92	1.04%	3,358,954
Sep 9, 2026	41.09	42.26	40.69	41.49	41.49	0.97%	3,067,123
Sep 8, 2026	41.18	42.11	40.61	41.09	41.09	0.20%	2,372,329
Sep 7, 2026	41.19	41.73	40.60	41.01	41.01	-0.05%	2,790,754
Sep 4, 2026	41.08	42.48	40.65	41.03	41.03	0.32%	3,253,120
Sep 3, 2026	41.70	41.70	40.40	40.90	40.90	-0.41%	1,995,403
Sep 2, 2026	41.00	41.57	40.51	41.07	41.07	-0.89%	2,655,493
Sep 1, 2026	41.99	42.16	40.73	41.44	41.44	-1.33%	2,682,037
Aug 31, 2026	40.31	42.17	40.12	42.00	42.00	3.19%	3,647,725
Aug 28, 2026	41.68	42.78	40.67	40.70	40.70	-2.49%	3,253,974
Aug 27, 2026	40.87	41.90	39.75	41.74	41.74	3.91%	3,361,586
Aug 26, 2026	39.78	40.74	39.51	40.17	40.17	-0.07%	2,706,094
Aug 25, 2026	40.68	40.94	39.18	40.20	40.20	-0.99%	3,205,577
Aug 24, 2026	41.69	42.05	39.93	40.60	40.60	-3.40%	3,941,190
Aug 21, 2026	41.67	42.78	41.00	42.03	42.03	0.86%	4,486,594
Aug 20, 2026	44.11	44.95	41.50	41.67	41.67	-5.06%	7,713,895
Aug 19, 2026	50.57	51.49	43.80	43.89	43.89	-11.24%	12,465,003
Aug 18, 2026	49.03	49.85	47.85	49.45	49.45	0.94%	4,456,946