SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.43	38.69	34.90	38.63	38.63	3.82%	11,972,319
Oct 22, 2026	38.60	38.98	37.04	37.21	37.21	-3.75%	7,093,309
Oct 21, 2026	39.40	40.49	38.50	38.66	38.66	-1.02%	9,544,029
Oct 20, 2026	38.72	40.10	38.34	39.06	39.06	0.33%	10,505,389
Oct 19, 2026	37.50	39.50	36.60	38.93	38.93	3.32%	10,495,253
Oct 16, 2026	39.48	39.61	37.35	37.68	37.68	-1.77%	10,827,460
Oct 15, 2026	38.83	39.27	37.90	38.36	38.36	-4.55%	9,412,603
Oct 14, 2026	42.25	42.90	39.75	40.19	40.19	-6.32%	12,402,747
Oct 13, 2026	42.48	43.29	40.60	42.90	42.90	-1.31%	9,163,879
Oct 12, 2026	45.24	45.24	43.23	43.47	43.47	-3.78%	9,741,221
Oct 9, 2026	47.10	47.30	43.60	45.18	45.18	-4.78%	12,638,858
Oct 8, 2026	48.50	49.27	46.90	47.45	47.45	-2.77%	9,986,818
Sep 30, 2026	49.83	51.09	48.80	48.80	48.80	-1.91%	11,209,795
Sep 29, 2026	51.00	51.94	49.00	49.75	49.75	-9.86%	17,514,196
Sep 28, 2026	59.47	59.79	54.02	55.19	55.19	-5.38%	12,844,645
Sep 24, 2026	58.80	61.93	58.25	58.33	58.33	-1.45%	13,155,757
Sep 23, 2026	58.09	60.94	58.07	59.19	59.19	2.65%	13,273,192
Sep 22, 2026	59.66	59.66	57.52	57.66	57.66	-1.45%	9,264,463
Sep 21, 2026	59.95	60.79	57.73	58.51	58.51	-1.70%	9,923,808
Sep 18, 2026	58.00	60.22	57.91	59.52	59.52	3.93%	10,417,395
Sep 17, 2026	58.32	59.50	57.17	57.27	57.27	-1.73%	9,029,995
Sep 16, 2026	55.61	58.79	54.65	58.28	58.28	4.03%	10,995,238
Sep 15, 2026	57.00	57.87	55.96	56.02	56.02	-2.06%	10,150,662
Sep 14, 2026	56.10	59.20	54.04	57.20	57.20	1.98%	11,862,390
Sep 11, 2026	59.22	59.26	53.75	56.09	56.09	-5.89%	17,727,063
Sep 10, 2026	59.19	61.22	58.04	59.60	59.60	0.97%	14,763,490
Sep 9, 2026	52.88	59.75	52.88	59.03	59.03	12.50%	25,451,370
Sep 8, 2026	53.70	54.35	52.16	52.47	52.47	-1.83%	8,924,276
Sep 7, 2026	54.13	54.70	53.37	53.45	53.45	-0.07%	10,238,170
Sep 4, 2026	55.55	56.56	53.10	53.49	53.49	-3.66%	10,241,118
Sep 3, 2026	54.28	56.17	54.10	55.52	55.52	3.24%	10,828,962
Sep 2, 2026	54.11	55.97	53.11	53.78	53.78	-1.16%	10,200,770
Sep 1, 2026	56.85	57.22	54.31	54.41	54.41	-4.29%	9,752,643
Aug 31, 2026	56.97	57.74	54.18	56.85	56.85	-1.83%	15,547,504
Aug 28, 2026	57.00	61.50	56.52	57.91	57.91	2.73%	18,457,146
Aug 27, 2026	52.02	57.77	52.02	56.37	56.37	8.24%	20,204,123
Aug 26, 2026	55.82	55.82	50.85	52.08	52.08	-5.87%	17,235,894
Aug 25, 2026	55.39	55.84	53.10	55.33	55.33	-0.22%	9,624,957
Aug 24, 2026	52.34	56.98	52.04	55.45	55.45	5.44%	16,093,776
Aug 21, 2026	53.24	54.07	51.44	52.59	52.59	-1.54%	7,899,965
Aug 20, 2026	54.10	54.95	52.30	53.41	53.41	0.68%	12,950,179
Aug 19, 2026	54.14	56.20	51.88	53.05	53.05	-6.19%	19,199,002
Aug 18, 2026	52.66	57.70	52.35	56.55	56.55	7.18%	19,424,990
Aug 17, 2026	49.08	52.97	49.06	52.76	52.76	7.54%	13,066,850
Aug 14, 2026	48.75	49.58	47.83	49.06	49.06	0.99%	6,735,180
Aug 13, 2026	48.52	50.50	47.88	48.58	48.58	1.59%	11,167,053
Aug 12, 2026	47.10	48.60	47.00	47.82	47.82	1.12%	7,030,167
Aug 11, 2026	47.00	47.70	46.15	47.29	47.29	0.02%	7,056,321
Aug 10, 2026	48.50	48.80	46.58	47.28	47.28	-2.41%	9,837,491
Aug 7, 2026	47.09	49.00	46.88	48.45	48.45	2.87%	12,333,140