SHA:688580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.64	39.50	37.88	37.97	37.97	-2.04%	731,922
Nov 12, 2026	39.65	39.78	38.70	38.76	38.76	-1.77%	936,833
Nov 11, 2026	39.06	39.86	38.86	39.46	39.46	0.20%	851,110
Nov 10, 2026	39.60	39.66	38.46	39.38	39.38	2.02%	1,216,232
Nov 9, 2026	38.85	40.54	38.57	38.60	38.60	0.89%	1,426,398
Nov 6, 2026	37.93	39.10	37.93	38.26	38.26	-2.52%	805,577
Nov 5, 2026	37.75	39.87	37.50	39.25	39.25	4.14%	1,816,065
Nov 4, 2026	36.66	37.90	36.37	37.69	37.69	2.98%	1,366,257
Nov 3, 2026	37.66	37.90	36.30	36.60	36.60	-3.84%	1,226,909
Nov 2, 2026	38.53	38.99	36.60	38.06	38.06	-0.63%	1,518,921
Oct 30, 2026	38.25	41.30	37.92	38.30	38.30	-1.16%	1,380,683
Oct 29, 2026	39.30	39.94	38.68	38.75	38.75	-2.39%	776,806
Oct 28, 2026	39.16	40.30	38.63	39.70	39.70	2.19%	1,290,189
Oct 27, 2026	40.80	40.86	38.85	38.85	38.85	-5.98%	2,005,053
Oct 26, 2026	41.29	43.52	40.88	41.32	41.32	-0.14%	1,754,259
Oct 23, 2026	40.00	41.74	38.80	41.38	41.38	2.71%	1,372,062
Oct 22, 2026	40.64	41.18	40.13	40.29	40.29	-0.17%	1,110,445
Oct 21, 2026	40.90	41.29	40.25	40.36	40.36	-1.27%	941,729
Oct 20, 2026	38.65	41.80	38.58	40.88	40.88	5.63%	1,613,349
Oct 19, 2026	38.38	38.97	37.96	38.70	38.70	-0.26%	746,882
Oct 16, 2026	39.10	39.88	38.52	38.80	38.80	1.02%	1,103,716
Oct 15, 2026	38.81	39.56	38.17	38.41	38.41	-3.01%	863,188
Oct 14, 2026	40.86	41.00	39.60	39.60	39.60	-2.92%	864,340
Oct 13, 2026	40.91	41.35	39.50	40.79	40.79	-1.52%	1,331,867
Oct 12, 2026	41.61	42.29	40.97	41.42	41.42	-0.29%	1,173,256
Oct 9, 2026	41.29	41.87	39.83	41.54	41.54	-0.19%	1,362,332
Oct 8, 2026	42.44	42.97	41.16	41.62	41.62	-1.49%	878,178
Sep 30, 2026	42.96	43.00	41.98	42.25	42.25	-0.38%	796,444
Sep 29, 2026	42.24	43.24	42.00	42.41	42.41	-0.45%	815,207
Sep 28, 2026	43.07	43.95	42.08	42.60	42.60	-1.09%	1,133,704
Sep 24, 2026	44.25	44.63	43.00	43.07	43.07	-2.36%	1,018,724
Sep 23, 2026	44.00	44.42	43.61	44.11	44.11	-0.20%	1,073,476
Sep 22, 2026	43.60	44.50	43.36	44.20	44.20	0.29%	1,570,656
Sep 21, 2026	43.08	44.50	43.08	44.07	44.07	3.09%	1,294,997
Sep 18, 2026	42.40	43.28	42.40	42.75	42.75	0.92%	1,004,616
Sep 17, 2026	42.50	43.35	42.12	42.36	42.36	0.33%	823,518
Sep 16, 2026	41.00	42.61	40.76	42.22	42.22	2.83%	1,126,945
Sep 15, 2026	41.00	41.50	40.98	41.06	41.06	-	514,747
Sep 14, 2026	40.28	41.37	40.12	41.06	41.06	1.38%	812,215
Sep 11, 2026	41.23	41.23	39.80	40.50	40.50	-1.89%	1,084,706
Sep 10, 2026	42.22	42.30	41.26	41.28	41.28	-2.60%	1,088,416
Sep 9, 2026	43.64	43.64	42.36	42.38	42.38	-3.00%	1,301,202
Sep 8, 2026	44.00	44.16	43.45	43.69	43.69	-1.44%	1,187,592
Sep 7, 2026	43.96	44.63	43.59	44.33	44.33	0.07%	975,418
Sep 4, 2026	44.11	45.40	43.82	44.30	44.30	0.77%	1,338,763
Sep 3, 2026	43.98	44.59	43.46	43.96	43.96	-1.01%	1,371,643
Sep 2, 2026	45.03	45.39	44.21	44.41	44.41	-2.31%	1,158,891
Sep 1, 2026	46.00	46.35	45.09	45.46	45.46	-1.37%	1,614,938
Aug 31, 2026	46.08	46.27	45.40	46.09	46.09	0.02%	899,769
Aug 28, 2026	47.40	47.47	46.00	46.08	46.08	-2.48%	1,276,933