SHA:688585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	170.00	184.40	166.25	169.82	169.82	-2.96%	11,086,976
Oct 28, 2026	153.51	185.41	150.66	175.00	175.00	13.26%	17,345,310
Oct 27, 2026	148.84	170.88	146.10	154.51	154.51	1.94%	15,569,651
Oct 26, 2026	130.00	151.57	129.50	151.57	151.57	20.00%	13,661,123
Oct 23, 2026	107.78	129.60	103.80	126.31	126.31	15.88%	7,512,511
Oct 22, 2026	113.65	116.10	109.00	109.00	109.00	-3.45%	3,042,132
Oct 21, 2026	116.00	117.48	111.22	112.90	112.90	-2.14%	3,462,272
Oct 20, 2026	113.45	126.15	109.50	115.37	115.37	-0.68%	5,940,155
Oct 19, 2026	105.10	120.00	102.68	116.16	116.16	9.27%	4,267,833
Oct 16, 2026	106.50	109.48	105.20	106.31	106.31	1.73%	2,021,402
Oct 15, 2026	105.01	107.52	103.51	104.50	104.50	-2.93%	2,072,450
Oct 14, 2026	112.90	113.50	107.56	107.65	107.65	-5.16%	2,231,734
Oct 13, 2026	110.05	114.88	108.15	113.51	113.51	1.41%	2,432,513
Oct 12, 2026	121.78	121.89	111.93	111.93	111.93	-8.08%	2,962,788
Oct 9, 2026	119.00	121.88	115.05	121.77	121.77	2.10%	2,690,114
Oct 8, 2026	128.35	129.35	118.63	119.26	119.26	-5.95%	2,482,328
Sep 30, 2026	131.80	131.80	126.75	126.81	126.81	-3.21%	1,758,749
Sep 29, 2026	132.50	134.88	131.00	131.01	131.01	-1.64%	1,284,152
Sep 28, 2026	135.00	136.80	131.28	133.20	133.20	-2.20%	1,815,193
Sep 24, 2026	139.20	140.20	135.80	136.20	136.20	-1.77%	2,033,202
Sep 23, 2026	140.01	142.08	138.08	138.66	138.66	-1.92%	2,528,767
Sep 22, 2026	146.11	148.10	139.66	141.37	141.37	-4.36%	4,337,366
Sep 21, 2026	158.00	164.94	147.28	147.81	147.81	-4.14%	4,903,280
Sep 18, 2026	153.00	156.85	152.00	154.20	154.20	2.59%	3,222,163
Sep 17, 2026	146.98	153.00	146.10	150.30	150.30	2.18%	3,439,168
Sep 16, 2026	144.70	147.50	141.55	147.10	147.10	2.65%	2,303,231
Sep 15, 2026	144.77	146.80	143.03	143.30	143.30	-1.51%	1,392,001
Sep 14, 2026	139.00	149.68	136.71	145.50	145.50	3.72%	2,673,074
Sep 11, 2026	137.51	142.22	134.66	140.28	140.28	0.23%	2,279,625
Sep 10, 2026	142.51	142.90	139.11	139.96	139.96	-2.72%	1,642,463
Sep 9, 2026	147.80	150.60	142.10	143.88	143.88	-3.08%	2,256,386
Sep 8, 2026	146.01	151.51	143.88	148.45	148.45	1.67%	2,977,236
Sep 7, 2026	142.00	149.90	139.50	146.01	146.01	4.76%	3,445,697
Sep 4, 2026	150.88	150.88	137.80	139.37	139.37	-6.54%	4,186,851
Sep 3, 2026	147.00	151.40	147.00	149.13	149.13	1.81%	2,472,372
Sep 2, 2026	149.11	152.00	145.50	146.48	146.48	-2.99%	2,574,688
Sep 1, 2026	154.00	157.77	149.78	151.00	151.00	-2.15%	2,788,441
Aug 31, 2026	155.00	158.76	152.38	154.32	154.32	-2.30%	3,157,582
Aug 28, 2026	157.00	162.00	152.77	157.95	157.95	-1.21%	4,790,089
Aug 27, 2026	145.88	159.96	145.08	159.88	159.88	10.72%	5,970,522
Aug 26, 2026	143.88	149.86	141.60	144.40	144.40	0.90%	3,664,228
Aug 25, 2026	145.03	147.00	137.50	143.11	143.11	-4.26%	4,760,895
Aug 24, 2026	145.44	162.80	145.44	149.47	149.47	3.90%	6,525,708
Aug 21, 2026	138.00	146.00	136.28	143.86	143.86	1.38%	5,326,739
Aug 20, 2026	149.69	152.51	132.49	141.90	141.90	-6.95%	7,953,911
Aug 19, 2026	190.00	193.00	151.18	152.50	152.50	-19.30%	11,427,665
Aug 18, 2026	169.99	196.66	169.88	188.97	188.97	10.26%	11,035,020
Aug 17, 2026	169.59	172.20	160.31	171.38	171.38	2.42%	5,147,419
Aug 14, 2026	169.34	170.80	163.88	167.33	167.33	-0.12%	3,460,108
Aug 13, 2026	162.10	173.93	161.52	167.53	167.53	3.72%	7,096,081