SHA:688552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	30.54	32.48	29.75	30.22	30.22	-0.46%	6,222,510
Nov 2, 2026	28.71	30.77	26.82	30.36	30.36	8.27%	6,092,960
Oct 30, 2026	30.50	30.50	27.50	28.04	28.04	-9.34%	7,469,124
Oct 29, 2026	31.08	32.00	30.70	30.93	30.93	-2.00%	5,550,140
Oct 28, 2026	31.66	32.18	29.00	31.56	31.56	0.32%	7,120,667
Oct 27, 2026	35.42	36.23	31.34	31.46	31.46	-9.81%	6,975,468
Oct 26, 2026	34.30	35.87	33.56	34.88	34.88	-0.31%	5,113,718
Oct 23, 2026	33.53	35.14	33.00	34.99	34.99	2.16%	5,215,956
Oct 22, 2026	35.47	35.86	34.01	34.25	34.25	-2.70%	6,353,454
Oct 21, 2026	35.55	36.49	34.90	35.20	35.20	-0.20%	5,160,328
Oct 20, 2026	34.40	35.85	33.81	35.27	35.27	1.79%	7,068,107
Oct 19, 2026	34.32	35.11	32.77	34.65	34.65	0.14%	11,162,894
Oct 16, 2026	34.86	36.63	34.13	34.60	34.60	1.38%	11,382,221
Oct 15, 2026	31.50	35.28	30.75	34.13	34.13	7.39%	14,384,910
Oct 14, 2026	29.32	32.83	28.29	31.78	31.78	9.97%	10,339,780
Oct 13, 2026	26.75	29.57	26.00	28.90	28.90	6.88%	4,853,358
Oct 12, 2026	27.99	28.10	26.76	27.04	27.04	-1.17%	1,976,307
Oct 9, 2026	28.41	28.49	26.15	27.36	27.36	-4.03%	3,927,245
Oct 8, 2026	28.99	29.60	28.02	28.51	28.51	-1.62%	1,813,234
Sep 30, 2026	29.08	29.54	28.96	28.98	28.98	-0.28%	1,454,198
Sep 29, 2026	29.48	29.48	28.65	29.06	29.06	-0.03%	1,481,754
Sep 28, 2026	29.87	30.22	28.91	29.07	29.07	-2.65%	2,112,669
Sep 24, 2026	30.71	30.76	29.80	29.86	29.86	-2.74%	1,971,169
Sep 23, 2026	30.99	31.15	30.46	30.70	30.70	-1.48%	1,864,836
Sep 22, 2026	32.05	32.18	30.70	31.16	31.16	-2.81%	4,137,575
Sep 21, 2026	31.00	32.08	30.59	32.06	32.06	3.62%	3,900,458
Sep 18, 2026	30.80	31.11	30.33	30.94	30.94	0.65%	1,808,365
Sep 17, 2026	30.66	30.97	30.30	30.74	30.74	0.49%	2,469,998
Sep 16, 2026	30.39	31.01	30.12	30.59	30.59	0.66%	2,836,752
Sep 15, 2026	31.29	31.49	30.31	30.39	30.39	-3.09%	2,948,348
Sep 14, 2026	32.00	32.30	31.19	31.36	31.36	-2.70%	2,343,318
Sep 11, 2026	32.10	32.56	31.40	32.23	32.23	-0.37%	3,360,984
Sep 10, 2026	32.90	33.60	32.30	32.35	32.35	-2.82%	3,167,187
Sep 9, 2026	32.33	33.70	32.02	33.29	33.29	2.59%	5,655,439
Sep 8, 2026	31.09	32.63	31.00	32.45	32.45	3.77%	4,870,184
Sep 7, 2026	31.75	32.17	31.11	31.27	31.27	-2.07%	4,467,283
Sep 4, 2026	31.62	32.86	31.58	31.93	31.93	0.38%	4,296,282
Sep 3, 2026	32.07	32.89	31.75	31.81	31.81	-1.85%	6,286,645
Sep 2, 2026	31.82	33.40	31.64	32.41	32.41	1.95%	8,557,920
Sep 1, 2026	30.98	32.24	30.52	31.79	31.79	2.55%	6,644,483
Aug 31, 2026	28.62	31.34	28.57	31.00	31.00	7.60%	10,066,465
Aug 28, 2026	27.83	29.25	27.80	28.81	28.81	2.64%	5,290,724
Aug 27, 2026	26.12	28.49	26.02	28.07	28.07	6.21%	6,506,697
Aug 26, 2026	25.83	26.88	25.53	26.43	26.43	1.58%	1,952,997
Aug 25, 2026	25.87	26.05	25.28	26.02	26.02	0.58%	1,454,549
Aug 24, 2026	26.34	26.48	25.46	25.87	25.87	-1.75%	1,781,113
Aug 21, 2026	25.75	26.99	25.45	26.33	26.33	1.39%	2,171,943
Aug 20, 2026	25.60	26.34	25.57	25.97	25.97	1.52%	2,060,586
Aug 19, 2026	27.57	27.60	25.54	25.58	25.58	-7.29%	4,164,635
Aug 18, 2026	27.92	27.93	27.14	27.59	27.59	-1.18%	3,196,153