SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.79	25.18	24.62	24.75	24.75	0.36%	2,082,309
Nov 12, 2026	25.60	25.85	24.58	24.66	24.66	-3.29%	6,738,093
Nov 11, 2026	25.15	26.05	25.15	25.50	25.50	-0.39%	5,067,787
Nov 10, 2026	25.66	26.06	25.31	25.60	25.60	2.69%	7,362,818
Nov 9, 2026	25.65	25.88	24.90	24.93	24.93	-2.35%	6,354,557
Nov 6, 2026	25.39	26.44	25.32	25.53	25.53	-2.26%	7,829,812
Nov 5, 2026	24.72	26.16	24.60	26.12	26.12	4.65%	9,800,388
Nov 4, 2026	24.60	25.11	23.60	24.96	24.96	1.55%	10,304,127
Nov 3, 2026	24.38	24.82	24.01	24.58	24.58	-0.73%	6,534,280
Nov 2, 2026	23.80	25.45	23.31	24.76	24.76	1.98%	11,529,270
Oct 30, 2026	25.12	26.08	24.25	24.28	24.28	-5.67%	9,740,622
Oct 29, 2026	28.00	28.00	25.65	25.74	25.74	-9.37%	12,832,576
Oct 28, 2026	28.00	28.94	27.58	28.40	28.40	1.54%	9,427,268
Oct 27, 2026	29.87	30.40	27.89	27.97	27.97	-5.98%	11,389,500
Oct 26, 2026	30.00	30.88	29.44	29.75	29.75	-0.83%	14,755,543
Oct 23, 2026	27.00	30.40	27.00	30.00	30.00	8.81%	17,831,685
Oct 22, 2026	29.97	30.19	27.50	27.57	27.57	-2.34%	11,779,623
Oct 21, 2026	28.49	28.90	28.10	28.23	28.23	-0.81%	6,091,360
Oct 20, 2026	27.08	28.80	26.65	28.46	28.46	4.44%	10,532,146
Oct 19, 2026	27.19	27.83	26.58	27.25	27.25	-0.91%	7,310,104
Oct 16, 2026	28.97	29.19	27.20	27.50	27.50	-3.75%	11,380,848
Oct 15, 2026	28.60	29.80	28.31	28.57	28.57	-2.69%	11,377,511
Oct 14, 2026	29.90	30.59	29.24	29.36	29.36	-2.10%	10,950,846
Oct 13, 2026	30.00	30.37	29.40	29.99	29.99	-1.80%	10,298,448
Oct 12, 2026	30.85	31.30	30.04	30.54	30.54	-1.67%	14,807,683
Oct 9, 2026	28.05	31.37	27.84	31.06	31.06	11.21%	22,365,150
Oct 8, 2026	29.61	29.68	27.83	27.93	27.93	-6.59%	11,919,430
Sep 30, 2026	29.71	30.37	28.85	29.90	29.90	0.13%	15,089,967
Sep 29, 2026	30.49	31.88	29.49	29.86	29.86	0.30%	21,896,249
Sep 28, 2026	29.60	30.30	28.31	29.77	29.77	4.05%	18,996,215
Sep 24, 2026	29.72	29.75	28.60	28.61	28.61	-2.55%	7,133,340
Sep 23, 2026	29.98	29.98	29.29	29.36	29.36	-2.10%	7,951,366
Sep 22, 2026	28.99	30.35	28.95	29.99	29.99	3.63%	15,027,310
Sep 21, 2026	28.00	29.46	27.71	28.94	28.94	4.18%	12,893,048
Sep 18, 2026	27.49	28.78	27.33	27.78	27.78	2.17%	13,933,863
Sep 17, 2026	27.41	28.20	27.11	27.19	27.19	-1.56%	8,857,133
Sep 16, 2026	28.54	29.25	27.27	27.62	27.62	-3.70%	15,884,355
Sep 15, 2026	30.60	30.90	28.60	28.68	28.68	-2.81%	20,492,569
Sep 14, 2026	30.11	30.98	28.99	29.51	29.51	6.92%	18,423,766
Sep 11, 2026	27.61	27.99	26.70	27.60	27.60	1.85%	9,168,334
Sep 10, 2026	26.58	27.70	26.50	27.10	27.10	0.93%	7,112,016
Sep 9, 2026	27.35	27.40	26.72	26.85	26.85	-2.51%	5,276,341
Sep 8, 2026	27.20	27.80	26.99	27.54	27.54	1.44%	7,149,621
Sep 7, 2026	27.68	28.00	27.09	27.15	27.15	-2.37%	6,785,592
Sep 4, 2026	27.79	28.15	27.40	27.81	27.81	2.21%	11,085,640
Sep 3, 2026	26.96	27.34	26.80	27.21	27.21	0.52%	7,192,966
Sep 2, 2026	27.18	27.66	26.95	27.07	27.07	-2.38%	6,883,474
Sep 1, 2026	26.70	27.88	26.45	27.73	27.73	3.32%	14,553,501
Aug 31, 2026	26.34	27.18	26.30	26.84	26.84	-1.07%	13,615,970
Aug 28, 2026	27.00	29.29	26.78	27.13	27.13	7.32%	23,014,209