SHA:688533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.50	21.78	19.50	20.60	20.60	7.29%	4,659,851
Oct 23, 2026	18.42	19.28	17.95	19.20	19.20	4.01%	1,453,107
Oct 22, 2026	18.65	18.90	18.41	18.46	18.46	-1.28%	708,365
Oct 21, 2026	19.09	19.18	18.64	18.70	18.70	-1.58%	654,408
Oct 20, 2026	18.65	19.20	18.57	19.00	19.00	1.99%	834,568
Oct 19, 2026	18.53	18.73	18.21	18.63	18.63	1.20%	640,784
Oct 16, 2026	18.40	18.71	18.22	18.41	18.41	1.60%	624,554
Oct 15, 2026	18.55	18.55	18.07	18.12	18.12	-3.31%	875,998
Oct 14, 2026	19.16	19.21	18.73	18.74	18.74	-2.14%	663,396
Oct 13, 2026	19.15	19.35	18.66	19.15	19.15	-0.83%	893,379
Oct 12, 2026	19.77	19.77	19.13	19.31	19.31	-1.33%	706,941
Oct 9, 2026	19.69	19.70	18.92	19.57	19.57	-0.31%	1,063,339
Oct 8, 2026	20.06	20.22	19.38	19.63	19.63	-1.41%	710,903
Sep 30, 2026	20.12	20.20	19.89	19.91	19.91	-0.15%	454,862
Sep 29, 2026	19.87	20.15	19.80	19.94	19.94	0.25%	593,441
Sep 28, 2026	20.35	20.54	19.89	19.89	19.89	-1.04%	925,106
Sep 24, 2026	20.60	20.66	20.08	20.10	20.10	-2.66%	1,154,877
Sep 23, 2026	20.30	20.83	20.06	20.65	20.65	1.77%	1,775,755
Sep 22, 2026	19.88	20.64	19.80	20.29	20.29	3.05%	1,825,121
Sep 21, 2026	19.50	19.77	19.47	19.69	19.69	1.39%	572,442
Sep 18, 2026	19.32	19.70	19.27	19.42	19.42	0.83%	610,781
Sep 17, 2026	18.92	19.31	18.92	19.26	19.26	1.05%	461,231
Sep 16, 2026	18.86	19.19	18.83	19.06	19.06	0.26%	451,560
Sep 15, 2026	19.30	19.30	19.00	19.01	19.01	-0.89%	464,950
Sep 14, 2026	19.20	19.41	19.09	19.18	19.18	0.26%	698,408
Sep 11, 2026	19.53	19.56	18.98	19.13	19.13	-2.15%	1,032,772
Sep 10, 2026	19.94	19.99	19.53	19.55	19.55	-2.20%	712,998
Sep 9, 2026	20.16	20.33	19.88	19.99	19.99	-1.33%	720,586
Sep 8, 2026	20.45	20.45	20.01	20.26	20.26	-0.15%	503,547
Sep 7, 2026	20.17	20.45	20.00	20.29	20.29	0.84%	672,168
Sep 4, 2026	20.55	20.85	20.01	20.12	20.12	-1.66%	1,266,661
Sep 3, 2026	20.75	20.93	20.40	20.46	20.46	-1.11%	654,258
Sep 2, 2026	20.85	20.93	20.35	20.69	20.69	-0.72%	1,161,996
Sep 1, 2026	20.65	21.29	20.65	20.84	20.84	0.24%	1,246,570
Aug 31, 2026	20.57	20.84	20.46	20.79	20.79	-0.91%	1,085,304
Aug 28, 2026	20.71	20.98	20.32	20.98	20.98	0.19%	1,432,515
Aug 27, 2026	21.01	21.16	20.75	20.94	20.94	-0.76%	842,521
Aug 26, 2026	21.33	21.37	21.00	21.10	21.10	-0.33%	653,204
Aug 25, 2026	20.66	21.17	20.41	21.17	21.17	2.57%	746,405
Aug 24, 2026	20.84	21.10	20.44	20.64	20.64	-1.01%	744,503
Aug 21, 2026	20.79	21.12	20.71	20.85	20.85	-0.95%	563,704
Aug 20, 2026	20.67	21.18	20.57	21.05	21.05	2.83%	1,014,442
Aug 19, 2026	21.40	21.40	20.42	20.47	20.47	-4.44%	1,016,736
Aug 18, 2026	21.74	21.74	21.21	21.42	21.42	-1.02%	939,052
Aug 17, 2026	21.56	21.75	21.30	21.64	21.64	1.03%	782,924
Aug 14, 2026	21.45	21.68	21.31	21.42	21.42	-0.28%	707,216
Aug 13, 2026	21.74	21.88	21.43	21.48	21.48	-1.20%	633,239
Aug 12, 2026	21.73	21.91	21.62	21.74	21.74	-0.09%	664,726
Aug 11, 2026	21.88	21.99	21.56	21.76	21.76	-0.68%	743,512
Aug 10, 2026	21.63	21.99	21.38	21.91	21.91	2.10%	814,833