SHA:688621 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	54.89	55.75	53.84	54.20	54.20	-1.17%	1,149,641
Nov 12, 2026	55.50	57.42	54.84	54.84	54.84	-0.92%	1,693,363
Nov 11, 2026	53.22	55.50	52.15	55.35	55.35	3.69%	1,476,552
Nov 10, 2026	53.60	53.80	52.02	53.38	53.38	2.81%	1,241,903
Nov 9, 2026	55.50	55.50	51.92	51.92	51.92	-2.48%	1,204,984
Nov 6, 2026	53.51	54.99	52.59	53.24	53.24	-4.04%	1,721,668
Nov 5, 2026	53.90	56.58	53.90	55.48	55.48	0.91%	1,594,304
Nov 4, 2026	52.47	55.50	51.50	54.98	54.98	4.23%	3,309,820
Nov 3, 2026	53.69	53.96	51.00	52.75	52.75	-2.85%	2,196,838
Nov 2, 2026	54.38	55.20	50.50	54.30	54.30	-0.31%	2,563,979
Oct 30, 2026	55.32	57.77	52.33	54.47	54.47	0.46%	2,875,741
Oct 29, 2026	54.00	55.73	53.83	54.22	54.22	0.59%	1,727,361
Oct 28, 2026	53.50	55.48	53.06	53.90	53.90	1.13%	2,871,059
Oct 27, 2026	55.16	55.29	52.90	53.30	53.30	-2.20%	1,950,873
Oct 26, 2026	56.99	59.33	53.67	54.50	54.50	-5.71%	2,471,736
Oct 23, 2026	55.72	58.00	53.52	57.80	57.80	3.21%	2,295,839
Oct 22, 2026	60.00	60.00	55.95	56.00	56.00	-5.07%	1,663,159
Oct 21, 2026	60.00	61.40	58.69	58.99	58.99	-1.68%	1,261,611
Oct 20, 2026	62.21	62.21	59.08	60.00	60.00	-1.28%	1,246,687
Oct 19, 2026	60.00	61.99	58.39	60.78	60.78	0.26%	1,944,512
Oct 16, 2026	63.01	64.72	60.48	60.62	60.62	-3.46%	1,558,242
Oct 15, 2026	62.72	64.22	60.61	62.79	62.79	-2.20%	1,879,253
Oct 14, 2026	66.89	67.75	63.85	64.20	64.20	-4.58%	1,061,627
Oct 13, 2026	65.58	68.56	63.63	67.28	67.28	0.52%	2,249,250
Oct 12, 2026	67.32	68.77	66.00	66.93	66.93	-0.18%	1,546,880
Oct 9, 2026	67.57	68.14	63.63	67.05	67.05	-0.97%	2,225,522
Oct 8, 2026	71.70	72.50	65.81	67.71	67.71	-4.63%	3,082,123
Sep 30, 2026	70.65	72.25	69.60	71.00	71.00	0.07%	1,542,082
Sep 29, 2026	71.65	72.90	69.65	70.95	70.95	-0.64%	1,492,982
Sep 28, 2026	72.15	72.89	70.70	71.41	71.41	-1.84%	1,241,358
Sep 24, 2026	74.60	75.76	71.99	72.75	72.75	-3.34%	1,788,505
Sep 23, 2026	74.18	76.46	73.67	75.26	75.26	0.95%	2,119,587
Sep 22, 2026	75.44	78.78	74.18	74.55	74.55	-0.59%	4,680,886
Sep 21, 2026	74.79	75.38	73.08	74.99	74.99	2.28%	3,710,081
Sep 18, 2026	73.00	74.00	71.63	73.32	73.32	1.35%	2,453,658
Sep 17, 2026	73.22	74.50	71.60	72.34	72.34	-1.83%	2,252,019
Sep 16, 2026	72.64	74.14	72.00	73.69	73.69	0.95%	2,222,594
Sep 15, 2026	70.66	73.95	69.33	73.00	73.00	3.37%	3,637,459
Sep 14, 2026	68.65	71.38	68.65	70.62	70.62	3.00%	2,442,845
Sep 11, 2026	69.20	69.75	66.53	68.56	68.56	-1.49%	2,079,326
Sep 10, 2026	68.88	70.65	68.08	69.60	69.60	0.87%	1,983,622
Sep 9, 2026	70.20	70.20	68.01	69.00	69.00	-1.75%	1,678,461
Sep 8, 2026	70.75	72.34	68.26	70.23	70.23	-1.31%	3,194,465
Sep 7, 2026	71.85	72.97	69.00	71.16	71.16	0.72%	5,102,461
Sep 4, 2026	70.98	72.10	69.65	70.65	70.65	0.13%	3,680,930
Sep 3, 2026	70.97	71.69	69.50	70.56	70.56	0.38%	2,336,092
Sep 2, 2026	66.98	71.93	66.61	70.29	70.29	4.01%	6,091,446
Sep 1, 2026	68.52	69.00	66.53	67.58	67.58	-1.87%	2,225,593
Aug 31, 2026	62.98	70.39	62.51	68.87	68.87	9.14%	6,613,463
Aug 28, 2026	65.58	65.58	63.01	63.10	63.10	-3.66%	3,654,391