SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.73	34.26	31.84	32.10	32.10	-4.35%	6,484,934
Nov 12, 2026	34.83	35.36	33.50	33.56	33.56	-4.41%	7,200,026
Nov 11, 2026	34.41	35.30	33.92	35.11	35.11	1.47%	6,626,589
Nov 10, 2026	33.91	35.47	33.58	34.60	34.60	4.09%	6,964,843
Nov 9, 2026	32.86	35.20	32.60	33.24	33.24	2.53%	6,831,973
Nov 6, 2026	32.34	33.41	31.99	32.42	32.42	-5.70%	6,689,823
Nov 5, 2026	33.48	35.59	33.13	34.38	34.38	0.64%	8,404,169
Nov 4, 2026	31.71	34.16	30.76	34.16	34.16	8.14%	9,624,799
Nov 3, 2026	32.82	33.60	31.31	31.59	31.59	-5.45%	6,568,247
Nov 2, 2026	32.48	34.21	30.65	33.41	33.41	4.41%	9,574,073
Oct 30, 2026	33.16	34.32	31.93	32.00	32.00	-7.99%	8,373,916
Oct 29, 2026	37.42	38.10	34.70	34.78	34.78	-8.95%	10,453,894
Oct 28, 2026	35.54	39.65	35.49	38.20	38.20	7.36%	13,660,312
Oct 27, 2026	36.07	38.86	35.53	35.58	35.58	-1.36%	12,167,883
Oct 26, 2026	34.80	37.16	34.40	36.07	36.07	3.65%	11,131,472
Oct 23, 2026	33.09	36.09	31.23	34.80	34.80	-2.30%	12,794,776
Oct 22, 2026	36.08	37.07	35.52	35.62	35.62	-1.77%	5,386,565
Oct 21, 2026	36.48	37.00	35.78	36.26	36.26	-0.77%	4,837,704
Oct 20, 2026	34.88	36.68	33.92	36.54	36.54	3.57%	9,041,657
Oct 19, 2026	30.65	35.78	30.20	35.28	35.28	14.92%	10,109,810
Oct 16, 2026	30.30	31.68	30.21	30.70	30.70	2.95%	4,891,571
Oct 15, 2026	30.58	30.84	29.56	29.82	29.82	-5.03%	5,256,524
Oct 14, 2026	32.50	32.80	31.28	31.40	31.40	-2.76%	3,189,530
Oct 13, 2026	32.32	32.60	30.58	32.29	32.29	0.03%	6,548,835
Oct 12, 2026	33.27	33.57	32.25	32.28	32.28	-2.98%	2,938,361
Oct 9, 2026	34.50	34.50	32.28	33.27	33.27	-3.48%	5,615,145
Oct 8, 2026	35.92	35.99	34.12	34.47	34.47	-4.04%	3,469,798
Sep 30, 2026	36.90	36.94	35.62	35.92	35.92	-2.18%	2,656,529
Sep 29, 2026	36.51	36.94	36.33	36.72	36.72	0.03%	2,233,474
Sep 28, 2026	38.78	38.90	36.42	36.71	36.71	-5.34%	3,523,215
Sep 24, 2026	39.35	39.67	38.75	38.78	38.78	-1.95%	2,699,051
Sep 23, 2026	39.42	39.85	38.83	39.55	39.55	-	2,793,542
Sep 22, 2026	39.14	40.18	39.14	39.55	39.55	1.67%	3,523,212
Sep 21, 2026	39.89	40.23	38.70	38.90	38.90	-1.52%	4,112,147
Sep 18, 2026	39.01	39.80	38.92	39.50	39.50	2.49%	3,590,126
Sep 17, 2026	38.50	39.76	38.25	38.54	38.54	-1.05%	2,806,682
Sep 16, 2026	38.12	39.19	37.60	38.95	38.95	2.18%	3,570,908
Sep 15, 2026	37.78	38.48	37.73	38.12	38.12	-0.18%	1,927,140
Sep 14, 2026	37.79	38.50	37.31	38.19	38.19	0.55%	2,121,167
Sep 11, 2026	38.61	38.80	37.01	37.98	37.98	-2.79%	4,664,561
Sep 10, 2026	39.43	39.76	38.90	39.07	39.07	-1.86%	2,843,110
Sep 9, 2026	40.35	40.69	39.58	39.81	39.81	-1.34%	3,007,379
Sep 8, 2026	39.90	40.77	39.80	40.35	40.35	0.98%	3,943,718
Sep 7, 2026	40.72	41.12	39.88	39.96	39.96	-1.84%	4,766,916
Sep 4, 2026	41.67	42.44	40.42	40.71	40.71	-2.19%	4,114,878
Sep 3, 2026	41.77	42.50	41.08	41.62	41.62	-0.36%	2,804,933
Sep 2, 2026	41.06	42.38	40.88	41.77	41.77	0.51%	3,629,349
Sep 1, 2026	43.82	43.98	41.39	41.56	41.56	-5.07%	5,617,952
Aug 31, 2026	41.52	43.96	41.23	43.78	43.78	3.82%	5,019,632
Aug 28, 2026	42.15	43.26	42.08	42.17	42.17	-0.54%	3,776,434