SHA:688557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	17.30	17.32	16.60	16.67	16.67	-3.81%	1,257,150
Nov 2, 2026	16.95	17.42	16.68	17.33	17.33	0.35%	2,318,722
Oct 30, 2026	18.27	18.99	17.25	17.27	17.27	-6.45%	2,497,275
Oct 29, 2026	19.24	19.45	18.45	18.46	18.46	-4.05%	1,559,841
Oct 28, 2026	18.76	19.88	18.45	19.24	19.24	4.45%	2,133,850
Oct 27, 2026	19.69	19.81	18.42	18.42	18.42	-5.59%	2,054,989
Oct 26, 2026	19.66	20.12	19.20	19.51	19.51	-1.51%	2,683,178
Oct 23, 2026	17.93	19.88	17.47	19.81	19.81	8.37%	2,664,281
Oct 22, 2026	18.86	19.18	18.28	18.28	18.28	-3.02%	1,295,368
Oct 21, 2026	19.79	19.79	18.71	18.85	18.85	-3.68%	1,502,096
Oct 20, 2026	18.63	19.65	18.35	19.57	19.57	6.01%	2,074,402
Oct 19, 2026	18.48	18.66	17.80	18.46	18.46	0.76%	1,645,675
Oct 16, 2026	18.38	18.90	18.20	18.32	18.32	0.77%	1,201,601
Oct 15, 2026	18.60	18.89	18.01	18.18	18.18	-4.06%	1,280,537
Oct 14, 2026	20.03	20.19	18.80	18.95	18.95	-5.39%	1,168,983
Oct 13, 2026	19.97	20.30	19.20	20.03	20.03	-0.10%	1,201,913
Oct 12, 2026	20.52	20.56	19.95	20.05	20.05	-2.29%	1,014,741
Oct 9, 2026	20.41	20.62	19.56	20.52	20.52	0.93%	1,705,181
Oct 8, 2026	20.97	21.09	20.20	20.33	20.33	-2.54%	1,448,904
Sep 30, 2026	21.19	21.23	20.75	20.86	20.86	-0.52%	752,318
Sep 29, 2026	20.71	21.17	20.66	20.97	20.97	1.26%	837,686
Sep 28, 2026	21.20	21.36	20.61	20.71	20.71	-2.68%	1,338,878
Sep 24, 2026	21.60	21.67	21.23	21.28	21.28	-0.65%	1,144,952
Sep 23, 2026	21.03	21.65	20.98	21.42	21.42	1.13%	1,339,806
Sep 22, 2026	20.70	21.60	20.60	21.18	21.18	2.37%	2,928,352
Sep 21, 2026	19.98	20.70	19.76	20.69	20.69	4.76%	2,224,360
Sep 18, 2026	19.87	19.93	19.42	19.75	19.75	1.96%	1,074,937
Sep 17, 2026	19.32	19.55	18.85	19.37	19.37	0.26%	1,464,963
Sep 16, 2026	19.04	19.50	18.79	19.32	19.32	1.95%	1,023,105
Sep 15, 2026	19.50	19.50	18.93	18.95	18.95	-1.86%	732,441
Sep 14, 2026	19.09	19.59	18.62	19.31	19.31	1.90%	1,168,617
Sep 11, 2026	19.52	19.57	18.66	18.95	18.95	-3.86%	1,160,676
Sep 10, 2026	19.57	19.84	19.34	19.71	19.71	0.46%	1,077,109
Sep 9, 2026	19.87	20.06	19.60	19.62	19.62	-0.86%	923,463
Sep 8, 2026	20.30	20.37	19.67	19.79	19.79	-2.51%	1,346,798
Sep 7, 2026	20.52	20.67	20.26	20.30	20.30	-0.78%	1,092,448
Sep 4, 2026	20.97	21.28	20.28	20.46	20.46	-2.29%	1,832,260
Sep 3, 2026	20.74	21.05	20.69	20.94	20.94	1.16%	1,384,710
Sep 2, 2026	20.70	20.93	20.40	20.70	20.70	-0.62%	1,340,993
Sep 1, 2026	21.18	21.28	20.52	20.83	20.83	-1.93%	2,008,732
Aug 31, 2026	20.65	21.50	20.36	21.24	21.24	3.16%	2,360,446
Aug 28, 2026	20.34	20.98	20.20	20.59	20.59	0.83%	1,338,938
Aug 27, 2026	20.26	20.78	20.26	20.42	20.42	-0.97%	1,304,243
Aug 26, 2026	20.88	21.01	20.43	20.62	20.62	-1.43%	1,397,555
Aug 25, 2026	20.50	21.20	20.10	20.92	20.92	2.05%	1,726,629
Aug 24, 2026	21.24	21.48	20.40	20.50	20.50	-3.48%	2,281,720
Aug 21, 2026	21.64	21.77	20.36	21.24	21.24	-4.45%	3,422,941
Aug 20, 2026	21.18	22.29	21.17	22.23	22.23	5.61%	2,326,455
Aug 19, 2026	22.58	22.85	21.00	21.05	21.05	-7.88%	2,688,888
Aug 18, 2026	22.10	23.33	21.87	22.85	22.85	3.58%	3,184,711