SHA:688545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	60.10	61.00	58.48	60.21	60.21	2.17%	7,593,303
Oct 27, 2026	58.96	61.18	58.85	58.93	58.93	1.67%	8,874,609
Oct 26, 2026	58.80	60.77	57.85	57.96	57.96	-2.83%	6,610,777
Oct 23, 2026	57.85	60.18	54.81	59.65	59.65	1.64%	7,617,103
Oct 22, 2026	60.88	62.13	58.61	58.69	58.69	-3.57%	5,691,358
Oct 21, 2026	62.06	63.30	60.60	60.86	60.86	-1.93%	5,248,938
Oct 20, 2026	59.25	62.68	58.38	62.06	62.06	5.01%	6,186,286
Oct 19, 2026	59.00	60.50	56.82	59.10	59.10	-0.66%	4,916,900
Oct 16, 2026	60.91	61.58	58.63	59.49	59.49	-0.40%	4,869,862
Oct 15, 2026	59.14	61.38	58.55	59.73	59.73	-3.04%	7,716,798
Oct 14, 2026	64.56	64.60	61.51	61.60	61.60	-3.90%	4,143,319
Oct 13, 2026	62.85	64.88	60.31	64.10	64.10	0.16%	6,171,573
Oct 12, 2026	64.56	67.38	63.11	64.00	64.00	-1.36%	6,352,660
Oct 9, 2026	66.30	66.40	61.85	64.88	64.88	-2.10%	6,192,463
Oct 8, 2026	68.70	69.56	65.32	66.27	66.27	-3.54%	5,307,176
Sep 30, 2026	72.22	72.33	68.60	68.70	68.70	-4.12%	4,558,542
Sep 29, 2026	72.00	72.51	70.90	71.65	71.65	-0.49%	4,746,631
Sep 28, 2026	76.98	76.98	70.65	72.00	72.00	-6.10%	8,151,281
Sep 24, 2026	78.25	79.58	76.68	76.68	76.68	-3.17%	5,133,404
Sep 23, 2026	76.90	81.19	76.90	79.19	79.19	2.41%	9,050,105
Sep 22, 2026	80.50	80.72	76.91	77.33	77.33	-2.67%	9,676,971
Sep 21, 2026	81.90	82.01	78.95	79.45	79.45	-2.90%	10,350,766
Sep 18, 2026	77.80	83.08	76.71	81.82	81.82	7.42%	15,282,670
Sep 17, 2026	77.11	78.90	76.00	76.17	76.17	-1.97%	7,157,235
Sep 16, 2026	76.03	79.11	74.51	77.70	77.70	2.83%	11,304,834
Sep 15, 2026	71.10	76.47	70.66	75.56	75.56	5.80%	10,703,317
Sep 14, 2026	69.71	71.98	69.00	71.42	71.42	-	4,568,524
Sep 11, 2026	71.62	72.49	68.21	71.42	71.42	-2.02%	6,757,931
Sep 10, 2026	72.97	74.63	71.71	72.89	72.89	-0.38%	4,683,725
Sep 9, 2026	73.98	76.46	72.80	73.17	73.17	-0.34%	5,887,010
Sep 8, 2026	75.42	76.22	73.13	73.42	73.42	-2.57%	6,281,987
Sep 7, 2026	72.60	75.70	72.04	75.36	75.36	5.40%	8,440,710
Sep 4, 2026	75.48	76.18	70.91	71.50	71.50	-4.26%	8,950,358
Sep 3, 2026	77.43	77.54	72.60	74.68	74.68	-1.98%	9,943,781
Sep 2, 2026	74.50	78.30	72.88	76.19	76.19	1.18%	8,041,218
Sep 1, 2026	78.80	78.80	74.02	75.30	75.30	-3.71%	8,925,769
Aug 31, 2026	75.68	78.62	74.91	78.20	78.20	1.37%	8,200,030
Aug 28, 2026	80.00	81.20	77.00	77.14	77.14	-4.01%	9,379,952
Aug 27, 2026	78.30	82.00	76.88	80.36	80.36	3.03%	10,559,775
Aug 26, 2026	77.53	79.60	74.41	78.00	78.00	1.79%	9,884,370
Aug 25, 2026	78.50	79.80	74.00	76.63	76.63	-5.94%	11,548,425
Aug 24, 2026	82.88	83.88	78.19	81.47	81.47	0.84%	13,005,888
Aug 21, 2026	81.00	83.08	79.68	80.79	80.79	-1.67%	9,952,753
Aug 20, 2026	86.00	87.00	80.88	82.16	82.16	-3.64%	13,074,240
Aug 19, 2026	89.92	94.30	84.26	85.26	85.26	-9.92%	20,185,663
Aug 18, 2026	89.98	96.58	89.65	94.65	94.65	3.30%	21,233,843
Aug 17, 2026	90.25	93.58	88.51	91.63	91.63	2.59%	14,781,256
Aug 14, 2026	86.42	90.24	86.08	89.32	89.32	4.96%	12,731,060
Aug 13, 2026	91.04	91.99	85.00	85.10	85.10	-4.19%	14,606,383
Aug 12, 2026	88.00	90.30	87.05	88.82	88.82	2.80%	13,518,657