SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	31.92	32.33	30.91	31.07	31.07	-3.15%	8,191,850
Nov 11, 2026	31.31	32.48	31.10	32.08	32.08	2.46%	8,699,791
Nov 10, 2026	30.04	31.95	29.52	31.31	31.31	6.86%	8,636,272
Nov 9, 2026	30.20	30.29	28.97	29.30	29.30	-0.98%	4,108,371
Nov 6, 2026	29.56	30.79	29.50	29.59	29.59	-3.65%	7,277,424
Nov 5, 2026	29.08	31.64	28.82	30.71	30.71	3.93%	9,101,521
Nov 4, 2026	26.42	29.81	25.85	29.55	29.55	11.85%	12,280,186
Nov 3, 2026	26.41	27.06	25.68	26.42	26.42	-1.20%	5,375,017
Nov 2, 2026	25.61	27.26	24.67	26.74	26.74	5.28%	7,676,316
Oct 30, 2026	26.85	27.57	25.40	25.40	25.40	-7.10%	7,574,888
Oct 29, 2026	28.37	28.65	27.34	27.34	27.34	-5.30%	5,421,800
Oct 28, 2026	27.76	29.46	27.76	28.87	28.87	4.04%	6,600,360
Oct 27, 2026	30.48	30.66	27.75	27.75	27.75	-7.84%	6,144,653
Oct 26, 2026	30.76	32.48	29.96	30.11	30.11	-3.62%	7,820,799
Oct 23, 2026	28.99	31.40	27.87	31.24	31.24	5.65%	9,469,223
Oct 22, 2026	29.33	30.95	29.33	29.57	29.57	0.10%	7,260,586
Oct 21, 2026	29.99	30.34	29.21	29.54	29.54	-0.44%	6,633,385
Oct 20, 2026	25.98	29.70	25.67	29.67	29.67	13.98%	10,391,336
Oct 19, 2026	25.70	26.29	25.25	26.03	26.03	0.31%	3,892,188
Oct 16, 2026	27.19	27.23	25.70	25.95	25.95	-1.70%	5,819,193
Oct 15, 2026	27.35	27.96	26.36	26.40	26.40	-6.45%	5,538,661
Oct 14, 2026	27.74	28.86	27.55	28.22	28.22	1.11%	5,841,096
Oct 13, 2026	28.04	28.24	26.75	27.91	27.91	-2.45%	5,685,403
Oct 12, 2026	29.71	29.75	28.43	28.61	28.61	-3.70%	5,138,731
Oct 9, 2026	29.20	31.38	28.58	29.71	29.71	1.68%	9,144,673
Oct 8, 2026	30.56	31.33	28.91	29.22	29.22	-4.20%	4,434,062
Sep 30, 2026	31.15	31.42	30.37	30.50	30.50	-1.96%	3,486,996
Sep 29, 2026	30.98	31.46	30.53	31.11	31.11	0.52%	3,453,904
Sep 28, 2026	32.13	32.35	30.80	30.95	30.95	-4.62%	4,921,257
Sep 24, 2026	32.96	33.45	32.36	32.45	32.45	-2.14%	6,947,325
Sep 23, 2026	31.34	33.65	31.30	33.16	33.16	6.01%	11,428,814
Sep 22, 2026	30.80	32.52	30.69	31.28	31.28	2.93%	7,937,673
Sep 21, 2026	30.18	30.56	30.00	30.39	30.39	0.66%	4,511,668
Sep 18, 2026	28.53	30.29	28.53	30.19	30.19	7.09%	7,738,900
Sep 17, 2026	28.01	28.59	27.95	28.19	28.19	-0.18%	2,530,125
Sep 16, 2026	27.34	28.28	27.22	28.24	28.24	3.29%	3,481,578
Sep 15, 2026	27.70	27.80	27.20	27.34	27.34	-0.87%	2,335,659
Sep 14, 2026	26.15	27.97	25.92	27.58	27.58	4.67%	4,898,588
Sep 11, 2026	27.03	27.05	25.81	26.35	26.35	-3.02%	3,986,031
Sep 10, 2026	27.55	27.56	27.01	27.17	27.17	-1.88%	2,069,931
Sep 9, 2026	28.01	28.39	27.53	27.69	27.69	-0.86%	2,852,477
Sep 8, 2026	28.69	28.74	27.92	27.93	27.93	-2.99%	3,883,054
Sep 7, 2026	28.75	29.04	28.30	28.79	28.79	0.52%	3,615,008
Sep 4, 2026	29.49	29.89	28.40	28.64	28.64	-2.19%	3,824,702
Sep 3, 2026	30.10	30.26	29.03	29.28	29.28	-1.98%	3,333,331
Sep 2, 2026	30.31	30.62	29.79	29.87	29.87	-2.42%	3,810,219
Sep 1, 2026	30.60	31.21	30.28	30.61	30.61	-1.39%	4,808,289
Aug 31, 2026	28.96	31.15	28.96	31.04	31.04	6.48%	7,426,393
Aug 28, 2026	29.35	29.97	29.11	29.15	29.15	-1.02%	4,704,984
Aug 27, 2026	28.27	29.48	28.23	29.45	29.45	3.15%	6,330,984