SHA:688530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	41.53	43.48	41.26	43.10	43.10	7.03%	6,265,360
Oct 27, 2026	43.88	44.68	40.00	40.27	40.27	-6.37%	4,829,187
Oct 26, 2026	45.24	45.40	43.00	43.01	43.01	-6.46%	4,896,007
Oct 23, 2026	43.70	46.31	41.06	45.98	45.98	2.93%	7,189,359
Oct 22, 2026	47.90	47.90	44.51	44.67	44.67	-4.98%	5,302,170
Oct 21, 2026	49.06	49.06	46.70	47.01	47.01	-2.45%	5,823,215
Oct 20, 2026	44.88	50.18	44.43	48.19	48.19	7.04%	7,924,345
Oct 19, 2026	45.90	46.25	42.81	45.02	45.02	-1.38%	5,672,757
Oct 16, 2026	48.25	48.57	44.85	45.65	45.65	-2.46%	5,836,566
Oct 15, 2026	46.00	48.09	45.47	46.80	46.80	-2.48%	5,627,491
Oct 14, 2026	50.69	50.69	47.78	47.99	47.99	-4.86%	5,297,121
Oct 13, 2026	47.76	51.70	45.68	50.44	50.44	1.67%	7,238,563
Oct 12, 2026	48.83	51.33	46.55	49.61	49.61	1.70%	8,030,273
Oct 9, 2026	50.65	50.65	45.40	48.78	48.78	-3.71%	7,449,761
Oct 8, 2026	54.50	55.90	50.35	50.66	50.66	-7.49%	6,496,588
Sep 30, 2026	57.50	58.37	54.66	54.76	54.76	-3.88%	4,920,005
Sep 29, 2026	57.13	57.85	56.30	56.97	56.97	-0.84%	3,936,109
Sep 28, 2026	61.14	61.84	56.11	57.45	57.45	-6.90%	6,571,856
Sep 24, 2026	63.18	66.18	61.68	61.71	61.71	-3.55%	6,678,149
Sep 23, 2026	61.80	64.90	61.38	63.98	63.98	3.54%	9,541,199
Sep 22, 2026	65.59	66.33	61.55	61.79	61.79	-2.69%	9,470,991
Sep 21, 2026	63.37	64.45	62.65	63.50	63.50	0.52%	7,784,699
Sep 18, 2026	63.65	64.52	61.77	63.17	63.17	1.84%	9,423,628
Sep 17, 2026	63.60	64.80	61.90	62.03	62.03	-3.43%	9,086,199
Sep 16, 2026	61.61	64.45	60.50	64.23	64.23	4.25%	12,456,352
Sep 15, 2026	62.00	63.95	61.31	61.61	61.61	-1.12%	11,786,037
Sep 14, 2026	54.58	62.52	52.00	62.31	62.31	14.12%	14,144,518
Sep 11, 2026	53.98	55.24	51.91	54.60	54.60	-1.66%	6,067,301
Sep 10, 2026	55.00	56.94	55.00	55.52	55.52	-0.82%	4,976,078
Sep 9, 2026	56.33	58.68	55.23	55.98	55.98	1.36%	7,371,940
Sep 8, 2026	57.00	57.83	55.01	55.23	55.23	-2.92%	5,764,716
Sep 7, 2026	54.66	57.44	54.66	56.89	56.89	5.55%	6,924,100
Sep 4, 2026	58.01	58.67	53.01	53.90	53.90	-6.34%	7,615,729
Sep 3, 2026	58.16	59.51	56.73	57.55	57.55	1.18%	6,489,512
Sep 2, 2026	55.63	57.57	55.63	56.88	56.88	-2.18%	5,639,845
Sep 1, 2026	61.50	62.14	57.66	58.15	58.15	-6.51%	7,378,312
Aug 31, 2026	58.98	62.20	58.88	62.20	62.20	1.67%	7,353,331
Aug 28, 2026	64.48	65.21	61.11	61.18	61.18	-5.80%	9,432,168
Aug 27, 2026	61.09	65.68	59.70	64.95	64.95	7.27%	10,476,463
Aug 26, 2026	63.00	63.88	58.38	60.55	60.55	-2.54%	8,134,601
Aug 25, 2026	61.19	63.63	58.21	62.13	62.13	-1.26%	8,633,991
Aug 24, 2026	64.12	66.70	60.90	62.92	62.92	0.10%	10,035,238
Aug 21, 2026	63.50	64.71	61.51	62.86	62.86	-2.89%	7,646,372
Aug 20, 2026	66.00	66.43	62.00	64.73	64.73	0.48%	8,998,411
Aug 19, 2026	65.41	69.67	63.56	64.42	64.42	-6.66%	12,151,225
Aug 18, 2026	67.99	71.10	67.60	69.02	69.02	1.53%	13,737,445
Aug 17, 2026	64.20	71.46	63.09	67.98	67.98	6.87%	15,584,419
Aug 14, 2026	64.22	65.00	61.98	63.61	63.61	0.43%	9,688,248
Aug 13, 2026	66.58	67.57	63.03	63.34	63.34	-3.74%	12,927,080
Aug 12, 2026	61.00	68.40	60.78	65.80	65.80	9.67%	17,091,356