SHA:688543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	44.13	47.16	43.91	44.97	44.97	1.03%	8,345,694
Nov 2, 2026	42.52	45.38	41.43	44.51	44.51	5.10%	8,392,982
Oct 30, 2026	43.70	44.67	42.10	42.35	42.35	-4.79%	8,396,337
Oct 29, 2026	45.69	46.29	44.28	44.48	44.48	-3.26%	9,678,565
Oct 28, 2026	47.80	47.89	45.39	45.98	45.98	-3.22%	10,666,896
Oct 27, 2026	50.45	51.66	47.50	47.51	47.51	-6.81%	10,707,233
Oct 26, 2026	48.60	51.49	47.35	50.98	50.98	3.22%	13,109,473
Oct 23, 2026	47.35	49.60	46.12	49.39	49.39	2.66%	13,911,420
Oct 22, 2026	47.60	50.99	47.19	48.11	48.11	-0.04%	14,548,643
Oct 21, 2026	47.00	49.33	47.00	48.13	48.13	-0.35%	10,356,441
Oct 20, 2026	47.60	50.46	45.98	48.30	48.30	-0.60%	13,909,945
Oct 19, 2026	45.11	48.60	44.32	48.59	48.59	7.95%	17,202,663
Oct 16, 2026	42.88	46.32	42.88	45.01	45.01	5.26%	15,520,610
Oct 15, 2026	44.00	44.70	42.72	42.76	42.76	-4.08%	7,754,440
Oct 14, 2026	43.66	45.38	43.09	44.58	44.58	2.11%	13,270,036
Oct 13, 2026	38.70	44.54	38.30	43.66	43.66	12.24%	13,458,517
Oct 12, 2026	40.22	40.44	38.78	38.90	38.90	-3.28%	3,133,909
Oct 9, 2026	41.11	41.14	39.15	40.22	40.22	-1.73%	4,836,595
Oct 8, 2026	42.19	42.66	40.44	40.93	40.93	-2.99%	5,925,918
Sep 30, 2026	42.00	42.48	41.70	42.19	42.19	1.18%	3,587,030
Sep 29, 2026	41.98	42.31	41.20	41.70	41.70	-0.67%	3,679,241
Sep 28, 2026	43.68	43.68	41.66	41.98	41.98	-4.00%	5,763,964
Sep 24, 2026	43.20	44.51	42.96	43.73	43.73	1.18%	7,612,974
Sep 23, 2026	43.67	43.85	42.95	43.22	43.22	-1.44%	4,044,715
Sep 22, 2026	44.26	44.50	43.42	43.85	43.85	-1.62%	6,423,375
Sep 21, 2026	43.35	44.95	43.17	44.57	44.57	2.46%	7,939,840
Sep 18, 2026	42.88	43.93	42.50	43.50	43.50	2.23%	7,910,054
Sep 17, 2026	42.45	43.30	42.09	42.55	42.55	-0.68%	6,560,023
Sep 16, 2026	42.52	43.34	42.35	42.84	42.84	1.01%	6,475,622
Sep 15, 2026	43.30	43.71	42.35	42.41	42.41	-2.97%	7,662,824
Sep 14, 2026	46.54	46.86	43.50	43.71	43.71	-5.63%	12,547,460
Sep 11, 2026	44.96	46.98	44.60	46.32	46.32	3.79%	18,259,844
Sep 10, 2026	45.78	45.92	44.35	44.63	44.63	-1.89%	8,778,457
Sep 9, 2026	41.74	46.96	41.38	45.49	45.49	8.41%	18,865,710
Sep 8, 2026	40.18	41.97	40.04	41.96	41.96	0.41%	11,034,343
Sep 7, 2026	43.00	43.00	41.55	41.79	41.79	-2.56%	8,983,872
Sep 4, 2026	43.10	44.69	42.76	42.89	42.89	-0.51%	10,705,987
Sep 3, 2026	43.02	43.68	42.67	43.11	43.11	-4.22%	13,285,399
Sep 2, 2026	41.65	46.88	41.48	45.01	45.01	8.77%	21,712,202
Sep 1, 2026	39.62	41.95	39.51	41.38	41.38	4.18%	10,131,044
Aug 31, 2026	39.18	39.81	38.96	39.72	39.72	1.27%	4,717,788
Aug 28, 2026	38.97	39.77	38.80	39.22	39.22	0.62%	3,902,760
Aug 27, 2026	38.57	39.10	38.32	38.98	38.98	1.04%	3,439,283
Aug 26, 2026	38.27	38.91	37.80	38.58	38.58	0.81%	3,629,020
Aug 25, 2026	37.68	38.95	37.25	38.27	38.27	0.21%	4,242,281
Aug 24, 2026	38.45	39.05	37.68	38.19	38.19	-1.06%	3,549,479
Aug 21, 2026	37.95	38.88	37.32	38.60	38.60	1.74%	3,812,618
Aug 20, 2026	38.03	38.57	37.80	37.94	37.94	0.37%	3,610,851
Aug 19, 2026	39.60	39.85	37.68	37.80	37.80	-4.18%	6,389,807
Aug 18, 2026	40.19	40.31	39.06	39.45	39.45	-2.35%	5,328,583