SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	54.29	56.50	50.26	54.18	54.18	-3.25%	13,250,847
Oct 22, 2026	60.08	60.08	55.60	56.00	56.00	-6.18%	9,949,700
Oct 21, 2026	61.67	62.00	58.00	59.69	59.69	-1.47%	11,891,766
Oct 20, 2026	59.03	67.57	57.30	60.58	60.58	1.88%	15,253,831
Oct 19, 2026	60.60	63.50	54.78	59.46	59.46	-2.84%	13,532,246
Oct 16, 2026	66.21	67.54	60.49	61.20	61.20	-6.18%	12,929,212
Oct 15, 2026	66.70	70.29	64.65	65.23	65.23	-6.27%	14,852,940
Oct 14, 2026	69.15	72.58	68.28	69.59	69.59	-1.70%	19,302,026
Oct 13, 2026	56.83	70.79	55.08	70.79	70.79	20.00%	17,758,879
Oct 12, 2026	63.01	64.44	58.08	58.99	58.99	-10.76%	14,126,130
Oct 9, 2026	67.81	71.25	63.71	66.10	66.10	-2.52%	15,430,436
Oct 8, 2026	74.77	76.00	66.60	67.81	67.81	-5.69%	11,911,798
Sep 30, 2026	75.99	77.49	71.53	71.90	71.90	-5.02%	14,501,480
Sep 29, 2026	61.90	75.70	61.68	75.70	75.70	20.01%	13,593,750
Sep 28, 2026	72.69	73.49	62.20	63.08	63.08	-14.53%	14,315,482
Sep 24, 2026	78.14	79.23	73.57	73.80	73.80	-5.57%	10,769,808
Sep 23, 2026	77.58	80.78	76.10	78.15	78.15	1.22%	12,715,986
Sep 22, 2026	75.39	79.77	73.21	77.21	77.21	5.46%	14,324,355
Sep 21, 2026	66.20	73.78	66.00	73.21	73.21	12.61%	14,653,214
Sep 18, 2026	62.34	66.32	60.68	65.01	65.01	6.36%	13,292,609
Sep 17, 2026	60.17	64.88	60.00	61.12	61.12	1.36%	11,856,512
Sep 16, 2026	60.50	62.38	59.03	60.30	60.30	-0.08%	11,682,567
Sep 15, 2026	61.13	62.50	59.86	60.35	60.35	-2.52%	13,464,420
Sep 14, 2026	59.00	65.53	59.00	61.91	61.91	2.98%	19,461,931
Sep 11, 2026	55.18	62.00	55.18	60.12	60.12	6.75%	17,440,073
Sep 10, 2026	54.81	59.00	54.81	56.32	56.32	-0.35%	14,274,622
Sep 9, 2026	55.46	58.83	53.55	56.52	56.52	3.03%	17,939,239
Sep 8, 2026	53.30	57.58	53.05	54.86	54.86	8.59%	25,124,897
Sep 7, 2026	43.90	50.52	43.80	50.52	50.52	20.00%	12,760,539
Sep 4, 2026	47.00	47.50	41.38	42.10	42.10	-8.04%	12,713,017
Sep 3, 2026	43.30	46.70	43.30	45.78	45.78	9.42%	13,378,422
Sep 2, 2026	42.46	44.36	41.70	41.84	41.84	-3.99%	7,424,271
Sep 1, 2026	43.50	45.55	42.37	43.58	43.58	0.41%	9,723,043
Aug 31, 2026	40.05	44.44	40.05	43.40	43.40	2.00%	7,569,550
Aug 28, 2026	44.96	45.60	42.10	42.55	42.55	-6.32%	10,495,122
Aug 27, 2026	43.90	47.10	42.77	45.42	45.42	4.29%	12,880,276
Aug 26, 2026	45.80	46.80	42.20	43.55	43.55	-4.77%	12,073,128
Aug 25, 2026	40.50	46.72	40.50	45.73	45.73	9.43%	15,266,474
Aug 24, 2026	42.62	42.90	39.58	41.79	41.79	-1.35%	8,754,065
Aug 21, 2026	41.21	44.50	40.69	42.36	42.36	-1.35%	11,447,879
Aug 20, 2026	42.00	44.05	40.29	42.94	42.94	2.78%	12,808,568
Aug 19, 2026	43.34	46.90	41.40	41.78	41.78	-7.18%	12,640,463
Aug 18, 2026	44.88	46.99	43.85	45.01	45.01	5.21%	14,954,327
Aug 17, 2026	38.76	43.18	38.02	42.78	42.78	13.32%	12,379,591
Aug 14, 2026	36.11	38.00	36.11	37.75	37.75	4.72%	7,217,069
Aug 13, 2026	38.07	38.30	35.88	36.05	36.05	-3.40%	7,713,290
Aug 12, 2026	35.01	38.00	35.00	37.32	37.32	6.20%	10,442,981
Aug 11, 2026	34.66	35.60	34.01	35.14	35.14	-1.60%	7,185,409
Aug 10, 2026	37.99	38.60	34.34	35.71	35.71	-7.63%	13,111,861
Aug 7, 2026	34.22	39.45	34.22	38.66	38.66	13.37%	13,730,346