SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.38	32.75	30.38	32.38	32.38	-0.12%	1,953,719
Nov 5, 2026	31.35	33.32	31.14	32.42	32.42	2.66%	2,964,960
Nov 4, 2026	29.52	31.69	29.39	31.58	31.58	6.98%	3,479,381
Nov 3, 2026	30.55	30.55	29.38	29.52	29.52	-3.37%	1,779,902
Nov 2, 2026	29.66	30.88	29.66	30.55	30.55	2.48%	2,550,844
Oct 30, 2026	28.97	30.90	28.60	29.81	29.81	-1.13%	3,469,505
Oct 29, 2026	30.41	31.15	30.00	30.15	30.15	-1.70%	2,369,019
Oct 28, 2026	29.85	30.70	29.59	30.67	30.67	4.14%	2,461,192
Oct 27, 2026	31.80	32.36	29.35	29.45	29.45	-7.39%	3,984,527
Oct 26, 2026	33.00	33.25	31.77	31.80	31.80	-3.55%	2,479,401
Oct 23, 2026	31.90	33.15	31.00	32.97	32.97	2.58%	3,204,584
Oct 22, 2026	33.14	33.59	32.11	32.14	32.14	-3.54%	1,478,758
Oct 21, 2026	33.44	34.01	33.00	33.32	33.32	-0.18%	1,537,202
Oct 20, 2026	32.33	33.82	32.33	33.38	33.38	1.83%	1,641,256
Oct 19, 2026	32.10	32.85	31.70	32.78	32.78	1.96%	1,484,058
Oct 16, 2026	32.66	32.81	31.80	32.15	32.15	-0.16%	1,398,012
Oct 15, 2026	32.71	32.71	31.96	32.20	32.20	-2.90%	2,046,405
Oct 14, 2026	33.51	33.95	33.00	33.16	33.16	-1.51%	1,284,157
Oct 13, 2026	33.75	33.92	32.78	33.67	33.67	-0.77%	2,124,667
Oct 12, 2026	34.48	34.56	33.66	33.93	33.93	-1.60%	1,552,434
Oct 9, 2026	35.05	35.08	33.23	34.48	34.48	-2.32%	2,985,407
Oct 8, 2026	35.73	36.37	34.93	35.30	35.30	-1.18%	2,635,855
Sep 30, 2026	36.44	36.67	35.58	35.72	35.72	-1.60%	1,664,386
Sep 29, 2026	36.40	36.84	36.01	36.30	36.30	0.06%	1,575,473
Sep 28, 2026	38.14	38.37	36.21	36.28	36.28	-4.68%	2,802,139
Sep 24, 2026	38.83	39.05	37.93	38.06	38.06	-2.21%	2,022,186
Sep 23, 2026	38.20	39.67	38.19	38.92	38.92	1.83%	3,310,947
Sep 22, 2026	39.02	39.49	38.06	38.22	38.22	-1.39%	3,165,109
Sep 21, 2026	38.44	39.25	37.95	38.76	38.76	1.52%	4,323,905
Sep 18, 2026	38.31	38.66	37.63	38.18	38.18	1.06%	3,060,211
Sep 17, 2026	37.69	38.76	37.56	37.78	37.78	0.03%	3,118,271
Sep 16, 2026	36.62	37.98	36.50	37.77	37.77	3.74%	3,414,625
Sep 15, 2026	36.20	37.01	36.00	36.41	36.41	0.33%	2,685,417
Sep 14, 2026	35.30	36.37	34.90	36.29	36.29	2.08%	2,384,631
Sep 11, 2026	36.01	36.01	34.75	35.55	35.55	-2.25%	2,240,206
Sep 10, 2026	36.38	36.77	36.10	36.37	36.37	-0.87%	1,570,027
Sep 9, 2026	36.89	37.39	36.35	36.69	36.69	0.25%	2,080,610
Sep 8, 2026	36.91	37.25	36.42	36.60	36.60	-1.08%	2,027,569
Sep 7, 2026	36.51	37.20	36.13	37.00	37.00	2.01%	2,971,386
Sep 4, 2026	37.90	38.21	35.69	36.27	36.27	-3.79%	3,775,851
Sep 3, 2026	38.76	38.86	36.86	37.70	37.70	-1.52%	2,347,453
Sep 2, 2026	38.41	38.75	38.08	38.40	38.28	-1.54%	1,590,370
Sep 1, 2026	40.00	40.28	38.86	39.00	38.88	-2.99%	2,695,569
Aug 31, 2026	38.58	40.46	38.56	40.20	40.07	1.57%	2,976,978
Aug 28, 2026	39.60	40.17	39.00	39.58	39.46	-0.10%	3,703,603
Aug 27, 2026	38.49	40.15	37.72	39.62	39.50	4.37%	4,211,426
Aug 26, 2026	37.70	38.34	37.37	37.96	37.84	0.34%	2,499,556
Aug 25, 2026	37.53	38.08	36.51	37.83	37.71	-0.11%	3,299,006
Aug 24, 2026	38.45	38.76	36.80	37.87	37.75	-2.37%	4,463,734
Aug 21, 2026	38.26	39.58	37.88	38.79	38.67	-0.46%	4,995,621