SHA:688535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	75.00	75.28	72.80	73.16	73.16	-0.60%	4,632,170
Nov 6, 2026	71.00	75.46	69.50	73.60	73.60	-2.49%	7,096,246
Nov 5, 2026	71.03	78.00	71.01	75.48	75.48	2.14%	9,871,239
Nov 4, 2026	64.93	74.45	63.80	73.90	73.90	15.45%	9,310,711
Nov 3, 2026	68.91	69.17	63.82	64.01	64.01	-8.16%	6,245,054
Nov 2, 2026	68.20	70.76	65.19	69.70	69.70	4.34%	8,027,951
Oct 30, 2026	66.46	72.77	63.38	66.80	66.80	-1.40%	8,357,083
Oct 29, 2026	72.37	73.09	67.65	67.75	67.75	-6.53%	4,753,346
Oct 28, 2026	69.56	73.83	68.60	72.48	72.48	8.57%	5,376,667
Oct 27, 2026	72.86	73.50	66.36	66.76	66.76	-6.55%	4,713,144
Oct 26, 2026	75.10	75.78	71.20	71.44	71.44	-5.94%	4,137,436
Oct 23, 2026	72.20	76.65	68.04	75.95	75.95	1.97%	6,339,325
Oct 22, 2026	78.67	79.06	73.93	74.48	74.48	-5.33%	4,544,212
Oct 21, 2026	81.00	81.00	78.30	78.67	78.67	-0.16%	3,544,482
Oct 20, 2026	76.39	81.70	75.76	78.80	78.80	3.11%	4,406,562
Oct 19, 2026	77.00	78.03	73.88	76.42	76.42	-1.20%	3,881,692
Oct 16, 2026	79.76	81.33	76.70	77.35	77.35	-0.51%	4,095,981
Oct 15, 2026	79.56	79.96	76.97	77.75	77.75	-5.48%	4,877,837
Oct 14, 2026	85.48	86.54	82.21	82.26	82.26	-4.24%	3,183,530
Oct 13, 2026	82.28	87.05	79.80	85.90	85.90	-0.34%	4,882,047
Oct 12, 2026	88.79	89.98	85.80	86.19	86.19	-3.27%	3,467,933
Oct 9, 2026	90.00	90.91	84.00	89.10	89.10	-2.47%	5,834,512
Oct 8, 2026	97.41	99.29	89.88	91.36	91.36	-6.18%	5,424,005
Sep 30, 2026	102.50	102.79	96.88	97.38	97.38	-4.01%	4,726,017
Sep 29, 2026	101.00	103.28	99.85	101.45	101.45	0.14%	4,148,702
Sep 28, 2026	108.94	108.98	100.50	101.31	101.31	-6.92%	6,242,323
Sep 24, 2026	114.36	115.00	108.65	108.84	108.84	-6.17%	8,253,460
Sep 23, 2026	111.00	116.88	108.47	116.00	116.00	6.38%	9,617,134
Sep 22, 2026	112.35	113.35	108.38	109.04	109.04	-1.14%	7,651,021
Sep 21, 2026	113.43	114.00	108.50	110.30	110.30	-1.78%	9,352,495
Sep 18, 2026	109.49	113.99	107.00	112.30	112.30	6.24%	9,261,983
Sep 17, 2026	108.67	109.79	105.30	105.70	105.70	-3.23%	5,522,770
Sep 16, 2026	106.00	110.28	105.03	109.23	109.23	3.33%	7,512,380
Sep 15, 2026	99.72	107.60	99.70	105.71	105.71	5.60%	8,542,070
Sep 14, 2026	97.83	100.72	96.08	100.10	100.10	0.02%	4,866,012
Sep 11, 2026	101.01	102.08	95.34	100.08	100.08	-3.49%	7,091,159
Sep 10, 2026	99.17	104.44	98.56	103.70	103.70	3.43%	5,849,337
Sep 9, 2026	102.00	104.36	99.80	100.26	100.26	-0.61%	3,912,374
Sep 8, 2026	101.06	104.38	98.97	100.88	100.88	-0.16%	5,224,838
Sep 7, 2026	96.37	101.85	95.48	101.04	101.04	6.94%	6,116,062
Sep 4, 2026	99.71	101.84	93.00	94.48	94.48	-3.96%	5,476,539
Sep 3, 2026	99.77	100.20	96.80	98.38	98.38	0.59%	4,348,867
Sep 2, 2026	98.38	99.60	96.51	97.80	97.80	-2.59%	4,689,467
Sep 1, 2026	105.80	106.39	99.88	100.40	100.40	-3.76%	5,766,135
Aug 31, 2026	100.00	104.55	98.92	104.32	104.32	1.87%	6,097,239
Aug 28, 2026	104.59	107.00	102.02	102.40	102.40	-2.99%	5,225,239
Aug 27, 2026	98.84	106.35	98.05	105.56	105.56	7.40%	6,885,871
Aug 26, 2026	99.96	99.99	96.01	98.29	98.29	0.09%	3,961,891
Aug 25, 2026	96.60	99.26	93.90	98.20	98.20	-1.35%	4,287,955
Aug 24, 2026	100.62	101.08	96.40	99.54	99.54	-0.96%	4,816,495