SHA:688569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.70	18.84	18.35	18.43	18.43	-1.07%	1,257,883
Nov 12, 2026	19.09	19.18	18.40	18.63	18.63	-1.43%	2,175,451
Nov 11, 2026	18.78	19.11	18.74	18.90	18.90	-0.16%	1,617,535
Nov 10, 2026	19.43	19.59	18.76	18.93	18.93	-1.76%	2,435,417
Nov 9, 2026	19.39	19.48	18.93	19.27	19.27	0.47%	2,120,021
Nov 6, 2026	19.12	19.55	18.88	19.18	19.18	-1.44%	2,158,553
Nov 5, 2026	18.85	19.65	18.67	19.46	19.46	2.85%	2,156,301
Nov 4, 2026	18.85	19.01	18.61	18.92	18.92	1.23%	2,272,314
Nov 3, 2026	18.90	19.25	18.50	18.69	18.69	-0.95%	2,698,324
Nov 2, 2026	17.96	19.29	17.96	18.87	18.87	5.01%	5,107,829
Oct 30, 2026	18.43	18.76	17.65	17.97	17.97	-2.18%	3,576,051
Oct 29, 2026	21.35	21.38	18.18	18.37	18.37	-12.02%	7,761,092
Oct 28, 2026	20.99	21.11	20.30	20.88	20.88	0.14%	3,920,610
Oct 27, 2026	20.13	21.28	20.05	20.85	20.85	3.58%	5,341,632
Oct 26, 2026	19.09	20.79	18.90	20.13	20.13	4.46%	5,080,978
Oct 23, 2026	19.21	19.35	18.20	19.27	19.27	0.36%	3,115,526
Oct 22, 2026	18.59	19.89	18.33	19.20	19.20	3.28%	3,413,016
Oct 21, 2026	18.23	18.87	18.23	18.59	18.59	0.76%	1,113,105
Oct 20, 2026	18.33	18.56	18.21	18.45	18.45	0.22%	791,883
Oct 19, 2026	18.23	18.50	18.04	18.41	18.41	1.88%	1,078,549
Oct 16, 2026	17.74	18.33	17.74	18.07	18.07	2.79%	1,182,024
Oct 15, 2026	17.58	17.88	17.40	17.58	17.58	-1.84%	916,063
Oct 14, 2026	18.10	18.19	17.82	17.91	17.91	-0.17%	1,010,928
Oct 13, 2026	18.01	18.35	17.57	17.94	17.94	-0.94%	1,013,956
Oct 12, 2026	18.31	18.56	18.01	18.11	18.11	-1.68%	985,777
Oct 9, 2026	18.38	18.47	17.94	18.42	18.42	0.88%	1,022,475
Oct 8, 2026	18.47	18.70	18.10	18.26	18.26	-1.30%	1,268,474
Sep 30, 2026	18.68	18.70	18.42	18.50	18.50	0.22%	570,458
Sep 29, 2026	18.54	18.73	18.38	18.46	18.46	-0.97%	761,902
Sep 28, 2026	18.76	18.76	18.35	18.64	18.64	-0.59%	956,427
Sep 24, 2026	18.59	18.95	18.40	18.75	18.75	1.83%	1,104,551
Sep 23, 2026	18.70	18.70	18.42	18.54	18.41	-0.05%	649,141
Sep 22, 2026	18.48	18.85	18.45	18.55	18.42	0.27%	668,421
Sep 21, 2026	18.42	18.65	18.25	18.50	18.37	0.43%	962,323
Sep 18, 2026	18.18	18.52	18.10	18.42	18.29	1.04%	729,463
Sep 17, 2026	18.18	18.38	18.00	18.23	18.11	0.72%	1,127,518
Sep 16, 2026	18.39	18.40	17.89	18.10	17.98	-0.71%	656,659
Sep 15, 2026	18.48	18.55	18.14	18.23	18.11	-1.35%	831,211
Sep 14, 2026	18.40	18.67	18.21	18.48	18.35	0.98%	794,935
Sep 11, 2026	18.75	18.75	18.25	18.30	18.17	-2.40%	856,102
Sep 10, 2026	18.78	18.98	18.63	18.75	18.62	-0.85%	476,938
Sep 9, 2026	18.99	19.14	18.81	18.91	18.78	-0.42%	540,826
Sep 8, 2026	18.84	19.05	18.81	18.99	18.86	0.96%	809,529
Sep 7, 2026	18.96	19.10	18.76	18.81	18.68	-0.21%	842,762
Sep 4, 2026	18.85	19.20	18.80	18.85	18.72	0.21%	874,681
Sep 3, 2026	18.86	19.15	18.74	18.81	18.68	-0.95%	1,105,381
Sep 2, 2026	19.01	19.48	18.89	18.99	18.86	-1.71%	1,358,740
Sep 1, 2026	18.56	19.50	18.53	19.32	19.19	4.09%	3,289,971
Aug 31, 2026	18.53	18.66	18.30	18.56	18.43	-0.16%	1,179,097
Aug 28, 2026	18.30	18.70	18.28	18.59	18.46	1.64%	1,467,677