SHA:688656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	100.00	102.99	91.02	101.39	101.39	2.41%	779,395
Oct 22, 2026	105.44	107.80	99.00	99.00	99.00	-6.11%	517,966
Oct 21, 2026	106.57	106.99	103.36	105.44	105.44	0.52%	471,900
Oct 20, 2026	103.57	105.50	99.98	104.89	104.89	0.86%	543,289
Oct 19, 2026	103.84	106.88	98.50	104.00	104.00	-0.86%	689,092
Oct 16, 2026	104.72	109.99	104.17	104.90	104.90	1.72%	764,847
Oct 15, 2026	105.79	106.66	102.31	103.13	103.13	-3.62%	611,108
Oct 14, 2026	114.80	114.80	106.67	107.00	107.00	-6.19%	695,313
Oct 13, 2026	116.03	116.03	107.42	114.06	114.06	-1.80%	825,677
Oct 12, 2026	122.40	122.99	115.50	116.15	116.15	-3.21%	730,750
Oct 9, 2026	126.51	127.21	115.00	120.00	120.00	-5.15%	1,013,936
Oct 8, 2026	129.09	134.98	125.52	126.51	126.51	-3.96%	926,382
Sep 30, 2026	134.03	137.00	130.14	131.72	131.72	-0.23%	805,088
Sep 29, 2026	136.88	138.73	131.02	132.03	132.03	-4.09%	975,662
Sep 28, 2026	134.20	139.21	127.52	137.66	137.66	4.17%	1,635,132
Sep 24, 2026	139.00	144.88	131.18	132.15	132.15	-6.30%	1,684,573
Sep 23, 2026	116.72	141.04	116.34	141.04	141.04	20.00%	1,799,434
Sep 22, 2026	119.79	121.00	116.01	117.53	117.53	-2.14%	686,815
Sep 21, 2026	114.20	125.06	114.20	120.10	120.10	5.72%	787,721
Sep 18, 2026	111.18	113.89	111.13	113.60	113.60	2.18%	472,847
Sep 17, 2026	109.68	114.99	108.10	111.18	111.18	1.78%	633,054
Sep 16, 2026	110.10	111.32	107.63	109.24	109.24	-1.68%	614,558
Sep 15, 2026	113.14	115.00	109.53	111.11	111.11	-1.10%	916,595
Sep 14, 2026	117.98	117.98	111.22	112.35	112.35	-5.25%	1,030,790
Sep 11, 2026	121.96	122.48	114.65	118.57	118.57	-2.77%	893,390
Sep 10, 2026	128.23	128.23	120.50	121.95	121.95	-2.26%	979,195
Sep 9, 2026	120.00	127.50	117.31	124.77	124.77	5.47%	1,366,478
Sep 8, 2026	116.92	118.69	113.52	118.30	118.30	1.18%	1,029,094
Sep 7, 2026	103.94	117.74	103.94	116.92	116.92	11.91%	1,568,427
Sep 4, 2026	104.42	110.50	103.30	104.48	104.48	-0.44%	835,254
Sep 3, 2026	110.00	115.22	103.18	104.94	104.94	-2.43%	1,262,266
Sep 2, 2026	102.00	110.20	100.00	107.55	107.55	6.58%	1,333,708
Sep 1, 2026	96.25	103.50	93.28	100.91	100.91	4.64%	1,043,903
Aug 31, 2026	92.81	96.66	92.81	96.44	96.44	2.94%	631,422
Aug 28, 2026	93.75	95.50	92.53	93.69	93.69	-0.33%	522,165
Aug 27, 2026	95.96	95.96	93.08	94.00	94.00	-1.43%	546,120
Aug 26, 2026	95.04	99.11	94.28	95.36	95.36	2.46%	784,776
Aug 25, 2026	93.11	93.96	90.87	93.07	93.07	-1.91%	712,199
Aug 24, 2026	103.43	103.43	91.65	94.88	94.88	-6.78%	1,572,068
Aug 21, 2026	95.88	102.60	94.20	101.78	101.78	6.68%	1,390,977
Aug 20, 2026	94.05	97.82	91.50	95.41	95.41	3.65%	868,667
Aug 19, 2026	98.40	101.38	91.51	92.05	92.05	-9.04%	1,299,168
Aug 18, 2026	94.90	102.25	94.00	101.20	101.20	7.91%	1,082,329
Aug 17, 2026	91.85	93.91	91.25	93.78	93.78	0.68%	439,719
Aug 14, 2026	92.64	94.36	91.00	93.15	93.15	0.05%	322,235
Aug 13, 2026	92.82	95.99	92.08	93.10	93.10	0.10%	364,285
Aug 12, 2026	91.43	95.80	91.43	93.01	93.01	0.93%	548,978
Aug 11, 2026	89.00	95.58	88.52	92.15	92.15	1.60%	540,020
Aug 10, 2026	91.50	91.50	88.08	90.70	90.70	0.92%	445,576
Aug 7, 2026	86.18	90.58	85.01	89.87	89.87	4.45%	491,485