SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.45	27.69	25.98	26.20	26.20	-3.50%	8,467,315
Nov 12, 2026	28.50	28.76	27.10	27.15	27.15	-3.83%	10,031,798
Nov 11, 2026	26.69	28.70	26.69	28.23	28.23	4.91%	8,013,603
Nov 10, 2026	26.38	27.34	26.03	26.91	26.91	4.30%	8,203,286
Nov 9, 2026	25.96	26.68	25.73	25.80	25.80	0.27%	10,411,953
Nov 6, 2026	23.90	26.00	23.60	25.73	25.73	2.10%	11,044,684
Nov 5, 2026	24.38	25.80	24.01	25.20	25.20	3.24%	11,312,691
Nov 4, 2026	21.52	24.63	21.01	24.41	24.41	13.75%	13,999,359
Nov 3, 2026	23.71	23.81	21.10	21.46	21.46	-10.55%	13,669,271
Nov 2, 2026	22.79	24.49	22.60	23.99	23.99	5.27%	15,455,997
Oct 30, 2026	25.34	26.60	22.16	22.79	22.79	-15.15%	14,680,945
Oct 29, 2026	28.03	28.35	26.69	26.86	26.86	-5.26%	8,761,440
Oct 28, 2026	28.05	28.89	27.31	28.35	28.35	2.42%	10,084,627
Oct 27, 2026	27.39	28.93	27.39	27.68	27.68	1.69%	11,228,313
Oct 26, 2026	28.25	28.35	26.00	27.22	27.22	-3.82%	12,598,602
Oct 23, 2026	27.00	28.79	24.40	28.30	28.30	2.54%	14,520,808
Oct 22, 2026	28.61	28.79	27.52	27.60	27.60	-3.73%	9,400,784
Oct 21, 2026	28.83	29.54	28.51	28.67	28.67	0.49%	8,885,470
Oct 20, 2026	27.85	29.29	27.75	28.53	28.53	1.24%	12,841,686
Oct 19, 2026	27.20	28.65	27.00	28.18	28.18	2.21%	14,053,712
Oct 16, 2026	28.85	28.85	26.81	27.57	27.57	-1.36%	11,032,108
Oct 15, 2026	28.00	28.99	27.55	27.95	27.95	-4.48%	14,325,475
Oct 14, 2026	30.96	31.38	29.05	29.26	29.26	-4.91%	13,029,422
Oct 13, 2026	29.51	31.61	28.72	30.77	30.77	2.19%	15,249,668
Oct 12, 2026	29.40	30.50	28.60	30.11	30.11	3.40%	12,171,278
Oct 9, 2026	29.43	29.79	27.90	29.12	29.12	-1.02%	12,727,085
Oct 8, 2026	31.08	31.64	29.11	29.42	29.42	-4.76%	11,884,142
Sep 30, 2026	30.03	32.39	29.84	30.89	30.89	3.21%	13,882,319
Sep 29, 2026	29.28	30.38	28.72	29.93	29.93	2.99%	8,475,631
Sep 28, 2026	30.80	30.88	28.90	29.06	29.06	-6.29%	12,550,979
Sep 24, 2026	32.81	33.03	31.01	31.01	31.01	-5.66%	13,207,804
Sep 23, 2026	31.20	33.17	31.18	32.87	32.87	5.42%	18,581,860
Sep 22, 2026	31.29	32.00	31.00	31.18	31.18	1.07%	11,515,050
Sep 21, 2026	31.27	31.54	30.76	30.85	30.85	-0.90%	8,684,693
Sep 18, 2026	31.50	31.78	30.90	31.13	31.13	-0.16%	11,518,819
Sep 17, 2026	31.88	32.35	31.00	31.18	31.18	-2.41%	9,761,588
Sep 16, 2026	31.16	32.20	30.42	31.95	31.95	3.87%	11,914,372
Sep 15, 2026	30.64	32.00	30.15	30.76	30.76	-0.61%	11,038,771
Sep 14, 2026	31.49	32.25	30.34	30.95	30.95	-0.80%	16,693,480
Sep 11, 2026	29.10	32.06	28.60	31.20	31.20	5.19%	22,825,358
Sep 10, 2026	28.96	30.50	28.64	29.66	29.66	2.28%	16,213,945
Sep 9, 2026	29.00	29.20	28.57	29.00	29.00	-0.24%	8,084,346
Sep 8, 2026	29.63	29.99	28.89	29.07	29.07	-1.92%	10,621,107
Sep 7, 2026	29.51	29.78	29.05	29.64	29.64	1.06%	8,575,165
Sep 4, 2026	30.50	30.80	28.94	29.33	29.33	-2.91%	12,425,228
Sep 3, 2026	31.35	31.70	29.81	30.21	30.21	-2.20%	11,654,381
Sep 2, 2026	30.48	31.33	29.93	30.89	30.89	-	13,491,526
Sep 1, 2026	30.26	31.43	29.11	30.89	30.89	1.38%	30,319,366
Aug 31, 2026	29.80	30.83	29.47	30.47	30.47	0.23%	11,043,205
Aug 28, 2026	31.14	32.46	29.99	30.40	30.40	-2.66%	16,539,189