SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.72	46.00	39.38	39.83	39.83	-9.60%	11,658,682
Nov 12, 2026	47.16	48.30	43.98	44.06	44.06	-5.65%	16,757,989
Nov 11, 2026	43.00	47.88	42.90	46.70	46.70	8.83%	17,631,498
Nov 10, 2026	42.00	44.99	41.66	42.91	42.91	7.44%	13,882,361
Nov 9, 2026	40.05	41.60	38.03	39.94	39.94	1.22%	10,598,640
Nov 6, 2026	37.72	41.41	36.86	39.46	39.46	-6.93%	10,618,077
Nov 5, 2026	41.88	43.97	39.80	42.40	42.40	-2.01%	13,466,792
Nov 4, 2026	40.29	43.74	38.01	43.27	43.27	8.18%	16,075,072
Nov 3, 2026	43.11	44.10	39.71	40.00	40.00	-9.95%	12,498,264
Nov 2, 2026	44.25	46.44	43.01	44.42	44.42	0.38%	12,495,749
Oct 30, 2026	42.40	48.63	41.47	44.25	44.25	-2.90%	15,139,032
Oct 29, 2026	48.20	51.03	45.54	45.57	45.57	-9.31%	13,504,265
Oct 28, 2026	47.14	50.48	45.10	50.25	50.25	10.56%	14,947,954
Oct 27, 2026	51.00	52.37	45.10	45.45	45.45	-7.62%	10,506,037
Oct 26, 2026	52.84	53.15	48.80	49.20	49.20	-9.19%	12,353,017
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%	14,501,486
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