SHA:688589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	17.36	17.56	16.83	16.87	16.87	-1.75%	2,352,433
Nov 12, 2026	17.44	17.74	17.10	17.17	17.17	-1.55%	2,741,951
Nov 11, 2026	17.10	17.52	16.92	17.44	17.44	1.69%	2,221,012
Nov 10, 2026	17.00	17.28	16.85	17.15	17.15	2.76%	2,576,109
Nov 9, 2026	16.94	17.22	16.68	16.69	16.69	-0.12%	2,443,273
Nov 6, 2026	16.20	16.99	16.20	16.71	16.71	-2.68%	2,807,688
Nov 5, 2026	16.69	17.45	16.52	17.17	17.17	2.32%	3,833,738
Nov 4, 2026	15.99	16.87	15.81	16.78	16.78	5.47%	4,700,359
Nov 3, 2026	16.08	16.40	15.78	15.91	15.91	-2.21%	2,977,690
Nov 2, 2026	16.22	16.39	15.77	16.27	16.27	1.56%	4,709,029
Oct 30, 2026	16.63	17.04	16.01	16.02	16.02	-4.81%	3,644,682
Oct 29, 2026	17.18	17.27	16.77	16.83	16.83	-2.26%	2,378,396
Oct 28, 2026	16.78	17.50	16.70	17.22	17.22	3.49%	3,294,440
Oct 27, 2026	17.86	17.94	16.63	16.64	16.64	-5.94%	3,793,783
Oct 26, 2026	18.22	18.38	17.49	17.69	17.69	-3.44%	4,278,644
Oct 23, 2026	17.50	18.42	16.44	18.32	18.32	0.77%	6,299,998
Oct 22, 2026	18.67	18.80	18.13	18.18	18.18	-2.05%	2,052,293
Oct 21, 2026	18.70	19.15	18.49	18.56	18.56	-0.43%	2,022,305
Oct 20, 2026	18.28	18.93	18.03	18.64	18.64	2.42%	2,500,667
Oct 19, 2026	18.03	18.32	17.66	18.20	18.20	0.05%	2,265,817
Oct 16, 2026	18.09	18.72	18.03	18.19	18.19	2.13%	2,937,124
Oct 15, 2026	18.06	18.27	17.68	17.81	17.81	-4.56%	2,780,131
Oct 14, 2026	19.17	19.37	18.54	18.66	18.66	-3.32%	2,206,002
Oct 13, 2026	18.93	19.47	18.36	19.30	19.30	-0.05%	2,288,187
Oct 12, 2026	19.55	19.78	19.07	19.31	19.31	-1.88%	2,267,059
Oct 9, 2026	19.98	19.99	18.70	19.68	19.68	-0.81%	3,209,811
Oct 8, 2026	20.24	20.83	19.65	19.84	19.84	-1.44%	3,503,522
Sep 30, 2026	20.77	20.84	20.05	20.13	20.13	-2.38%	2,102,112
Sep 29, 2026	20.29	20.73	20.11	20.62	20.62	1.63%	2,330,535
Sep 28, 2026	20.66	20.85	20.07	20.29	20.29	-2.41%	2,802,588
Sep 24, 2026	21.10	21.40	20.75	20.79	20.79	-2.62%	2,816,620
Sep 23, 2026	20.93	21.45	20.82	21.35	21.35	1.67%	2,905,621
Sep 22, 2026	21.07	21.44	20.98	21.00	21.00	0.10%	3,226,370
Sep 21, 2026	20.81	21.05	20.53	20.98	20.98	1.60%	3,465,418
Sep 18, 2026	20.34	20.86	20.17	20.65	20.65	3.10%	3,930,044
Sep 17, 2026	20.04	20.40	19.90	20.03	20.03	-0.55%	2,418,001
Sep 16, 2026	19.08	20.33	19.08	20.14	20.14	5.01%	3,599,899
Sep 15, 2026	19.60	19.60	19.14	19.18	19.18	-0.98%	1,984,723
Sep 14, 2026	18.70	19.68	18.60	19.37	19.37	2.70%	2,042,258
Sep 11, 2026	19.08	19.18	18.46	18.86	18.86	-2.03%	2,291,209
Sep 10, 2026	19.43	19.45	19.10	19.25	19.25	-1.18%	1,439,931
Sep 9, 2026	19.63	19.82	19.30	19.48	19.48	-0.26%	1,781,180
Sep 8, 2026	19.71	19.79	19.47	19.53	19.53	-0.96%	2,480,062
Sep 7, 2026	19.82	20.04	19.67	19.72	19.72	-0.15%	2,218,257
Sep 4, 2026	20.16	20.48	19.63	19.75	19.75	-1.79%	3,082,419
Sep 3, 2026	20.17	20.39	19.85	20.11	20.11	0.20%	2,376,602
Sep 2, 2026	20.20	20.44	19.95	20.07	20.07	-1.71%	2,926,271
Sep 1, 2026	20.00	20.56	19.83	20.42	20.42	2.41%	4,461,369
Aug 31, 2026	19.20	19.99	18.94	19.94	19.94	2.94%	3,915,350
Aug 28, 2026	19.41	19.74	19.30	19.37	19.37	-0.72%	2,921,643