SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	39.89	40.15	38.94	38.96	38.96	-2.84%	9,808,186
Nov 6, 2025	39.28	40.83	39.06	40.10	40.10	1.98%	14,092,364
Nov 5, 2025	39.20	40.62	39.00	39.32	39.32	-0.86%	11,257,920
Nov 4, 2025	39.24	39.99	39.08	39.66	39.66	-0.05%	12,965,177
Nov 3, 2025	39.40	40.05	38.88	39.68	39.68	1.61%	16,662,685
Oct 31, 2025	37.13	40.61	37.05	39.05	39.05	6.96%	26,033,945
Oct 30, 2025	35.01	37.77	34.75	36.51	36.51	3.96%	16,057,061
Oct 29, 2025	34.87	35.45	34.63	35.12	35.12	0.49%	4,838,995
Oct 28, 2025	34.72	35.45	34.71	34.95	34.95	0.20%	5,670,271
Oct 27, 2025	34.60	35.20	34.19	34.88	34.88	1.22%	6,831,775
Oct 24, 2025	34.25	34.56	34.05	34.46	34.46	1.35%	5,566,465
Oct 23, 2025	33.57	34.09	33.10	34.00	34.00	1.25%	5,019,034
Oct 22, 2025	33.74	33.95	33.51	33.58	33.58	-0.97%	3,642,884
Oct 21, 2025	33.51	34.14	33.51	33.91	33.91	-0.24%	5,269,770
Oct 20, 2025	34.45	34.79	33.84	33.99	33.99	3.13%	8,032,522
Oct 17, 2025	34.13	34.42	32.93	32.96	32.96	-3.85%	7,711,148
Oct 16, 2025	34.59	34.65	34.15	34.28	34.28	-1.55%	4,792,863
Oct 15, 2025	34.33	35.39	34.02	34.82	34.82	1.55%	6,512,526
Oct 14, 2025	35.90	35.90	34.25	34.29	34.29	-3.19%	8,776,652
Oct 13, 2025	34.14	36.30	34.02	35.42	35.42	0.88%	9,370,903
Oct 10, 2025	36.50	36.55	35.01	35.11	35.11	-4.18%	10,134,732
Oct 9, 2025	36.07	37.04	35.75	36.64	36.64	1.61%	10,327,381
Sep 30, 2025	35.45	36.50	35.45	36.06	36.06	2.30%	8,602,009
Sep 29, 2025	35.30	35.47	34.64	35.25	35.25	0.57%	6,356,180
Sep 26, 2025	35.82	36.19	34.99	35.05	35.05	-3.20%	7,974,924
Sep 25, 2025	36.29	36.99	36.02	36.21	36.21	-0.25%	10,151,993
Sep 24, 2025	34.98	36.38	34.60	36.30	36.30	4.58%	11,992,897
Sep 23, 2025	35.68	35.72	34.02	34.71	34.71	-2.75%	11,316,654
Sep 22, 2025	35.82	36.01	35.26	35.69	35.69	-0.31%	7,082,836
Sep 19, 2025	35.71	36.34	35.31	35.80	35.80	0.14%	9,192,187
Sep 18, 2025	36.30	37.58	35.40	35.75	35.75	-1.52%	15,042,714
Sep 17, 2025	36.38	36.55	35.77	36.30	36.30	-0.19%	9,471,970
Sep 16, 2025	36.16	36.68	36.01	36.37	36.37	0.64%	8,708,370
Sep 15, 2025	37.46	37.48	35.92	36.14	36.14	-3.52%	15,734,888
Sep 12, 2025	38.17	38.55	37.19	37.46	37.46	-1.37%	19,577,099
Sep 11, 2025	37.10	38.27	36.73	37.98	37.98	2.32%	12,198,748
Sep 10, 2025	37.87	38.18	37.10	37.12	37.12	-0.85%	7,603,054
Sep 9, 2025	38.30	38.64	37.37	37.44	37.44	-2.73%	7,898,782
Sep 8, 2025	37.40	39.45	37.27	38.49	38.49	2.01%	10,863,890
Sep 5, 2025	37.15	37.77	36.45	37.73	37.73	1.62%	10,031,002
Sep 4, 2025	37.27	38.10	36.68	37.13	37.13	-0.46%	11,166,614
Sep 3, 2025	38.76	39.10	37.24	37.30	37.30	-4.70%	12,163,915
Sep 2, 2025	38.84	40.55	37.85	39.14	39.14	1.32%	21,051,126
Sep 1, 2025	39.30	40.25	38.43	38.63	38.63	-3.38%	18,572,258
Aug 29, 2025	42.00	42.21	39.82	39.98	39.98	-8.13%	23,958,657
Aug 28, 2025	36.70	44.26	36.20	43.52	43.52	18.00%	31,846,064
Aug 27, 2025	37.25	38.36	36.66	36.88	36.88	0.30%	16,874,363
Aug 26, 2025	37.07	37.53	36.68	36.77	36.77	-0.49%	9,278,505
Aug 25, 2025	37.88	38.13	36.55	36.95	36.95	-1.02%	15,767,022
Aug 22, 2025	35.46	37.38	35.31	37.33	37.33	5.33%	17,715,394