SHA:688662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	81.34	84.45	76.85	79.49	79.49	-6.04%	7,681,981
Oct 22, 2026	92.93	94.69	84.57	84.60	84.60	-8.79%	10,274,910
Oct 21, 2026	91.41	97.00	89.50	92.75	92.75	7.61%	13,503,992
Oct 20, 2026	83.70	90.27	82.02	86.19	86.19	1.98%	8,697,988
Oct 19, 2026	86.50	87.98	78.01	84.52	84.52	-2.91%	10,940,830
Oct 16, 2026	98.40	98.40	87.05	87.05	87.05	-8.11%	11,599,850
Oct 15, 2026	91.38	98.13	90.99	94.73	94.73	-1.63%	9,766,309
Oct 14, 2026	100.61	101.45	95.86	96.30	96.30	-4.61%	9,530,608
Oct 13, 2026	91.00	104.20	91.00	100.95	100.95	1.87%	13,801,472
Oct 12, 2026	110.00	110.00	95.81	99.10	99.10	-13.65%	17,188,276
Oct 9, 2026	110.00	119.27	103.77	114.76	114.76	2.34%	19,335,068
Oct 8, 2026	114.95	127.78	110.46	112.14	112.14	1.48%	16,669,964
Sep 30, 2026	116.03	118.88	110.10	110.50	110.50	-3.15%	11,540,190
Sep 29, 2026	114.38	118.98	112.54	114.09	114.09	-0.36%	12,092,801
Sep 28, 2026	130.00	132.00	108.83	114.50	114.50	-10.74%	19,106,790
Sep 24, 2026	133.00	137.98	127.60	128.28	128.28	-1.78%	18,360,598
Sep 23, 2026	118.87	134.86	115.30	130.61	130.61	16.21%	20,729,278
Sep 22, 2026	111.89	120.00	110.00	112.39	112.39	4.16%	16,580,655
Sep 21, 2026	100.31	109.98	100.31	107.90	107.90	12.51%	15,622,525
Sep 18, 2026	94.44	96.50	92.20	95.90	95.90	4.52%	11,888,240
Sep 17, 2026	92.84	94.60	91.31	91.75	91.75	-1.17%	9,377,843
Sep 16, 2026	87.05	93.25	87.05	92.84	92.84	6.93%	11,929,578
Sep 15, 2026	86.50	89.49	85.70	86.82	86.82	-0.44%	8,832,963
Sep 14, 2026	81.00	89.11	78.50	87.20	87.20	5.49%	12,072,334
Sep 11, 2026	86.00	87.80	78.78	82.66	82.66	-5.90%	12,351,219
Sep 10, 2026	81.80	88.49	80.80	87.84	87.84	6.56%	11,592,125
Sep 9, 2026	86.00	86.16	81.70	82.43	82.43	-0.78%	6,266,797
Sep 8, 2026	85.37	85.80	82.41	83.08	83.08	-2.68%	6,374,172
Sep 7, 2026	80.55	86.50	80.50	85.37	85.37	7.38%	9,291,141
Sep 4, 2026	84.80	85.89	78.50	79.50	79.50	-5.36%	7,831,568
Sep 3, 2026	84.65	85.49	81.70	84.00	84.00	0.68%	5,833,481
Sep 2, 2026	83.72	85.00	82.40	83.43	83.43	-2.34%	6,297,757
Sep 1, 2026	91.00	91.00	84.50	85.43	85.43	-5.59%	8,416,311
Aug 31, 2026	86.54	92.50	86.10	90.49	90.49	0.35%	7,823,531
Aug 28, 2026	90.90	96.16	89.77	90.17	90.17	-1.63%	12,552,024
Aug 27, 2026	88.00	92.35	86.61	91.66	91.66	5.83%	10,784,311
Aug 26, 2026	88.80	89.26	82.36	86.61	86.61	-0.79%	9,579,066
Aug 25, 2026	88.00	88.99	83.80	87.30	87.30	-2.40%	8,217,328
Aug 24, 2026	91.01	92.19	85.81	89.45	89.45	-2.58%	9,253,799
Aug 21, 2026	92.97	95.65	90.14	91.82	91.82	-3.00%	9,856,708
Aug 20, 2026	94.00	98.13	89.50	94.66	94.66	2.62%	12,355,952
Aug 19, 2026	97.55	99.32	91.50	92.24	92.24	-12.78%	14,643,076
Aug 18, 2026	108.76	112.55	101.89	105.76	105.76	-1.99%	15,564,984
Aug 17, 2026	104.00	110.94	98.01	107.91	107.91	9.66%	20,266,106
Aug 14, 2026	85.50	98.40	85.50	98.40	98.40	20.00%	17,802,245
Aug 13, 2026	87.95	88.43	82.00	82.00	82.00	-3.51%	11,176,799
Aug 12, 2026	83.57	86.55	82.00	84.98	84.98	2.96%	10,024,635
Aug 11, 2026	82.14	84.90	80.03	82.54	82.54	-1.03%	11,264,674
Aug 10, 2026	92.00	92.00	81.90	83.40	83.40	-7.85%	16,110,686
Aug 7, 2026	85.47	92.00	84.01	90.50	90.50	8.00%	17,347,500