SHA:688668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	91.93	95.21	91.30	93.86	93.86	2.11%	3,542,512
Dec 4, 2025	91.83	93.35	90.20	91.92	91.92	-1.05%	2,465,927
Dec 3, 2025	92.85	94.80	92.18	92.90	92.90	0.27%	2,728,030
Dec 2, 2025	94.55	95.20	91.86	92.65	92.65	-2.10%	2,678,590
Dec 1, 2025	96.47	96.47	93.01	94.64	94.64	-1.69%	3,579,193
Nov 28, 2025	96.23	98.00	94.58	96.27	96.27	0.42%	3,723,814
Nov 27, 2025	97.33	99.27	95.00	95.87	95.87	-2.04%	5,311,742
Nov 26, 2025	93.06	100.86	93.00	97.87	97.87	3.02%	7,901,553
Nov 25, 2025	92.77	99.00	92.65	95.00	95.00	2.39%	8,782,260
Nov 24, 2025	86.50	93.39	86.50	92.78	92.78	11.88%	10,447,910
Nov 21, 2025	85.00	86.22	82.45	82.93	82.93	-5.44%	3,655,483
Nov 20, 2025	88.99	90.00	85.94	87.70	87.70	1.46%	3,139,798
Nov 19, 2025	88.12	90.17	85.80	86.44	86.44	-1.53%	2,725,747
Nov 18, 2025	87.33	90.07	86.42	87.78	87.78	-0.48%	2,194,659
Nov 17, 2025	87.66	89.73	86.81	88.20	88.20	0.57%	2,568,388
Nov 14, 2025	88.01	90.00	87.22	87.70	87.70	-2.62%	2,722,732
Nov 13, 2025	88.04	90.84	87.38	90.06	90.06	1.15%	2,368,498
Nov 12, 2025	90.20	90.63	87.23	89.04	89.04	-1.29%	3,249,281
Nov 11, 2025	92.22	93.97	89.40	90.20	90.20	-0.70%	3,143,631
Nov 10, 2025	95.00	95.20	89.08	90.84	90.84	-5.34%	5,483,579
Nov 7, 2025	92.20	96.80	91.20	95.96	95.96	2.20%	6,231,095
Nov 6, 2025	89.49	95.27	89.05	93.89	93.89	5.44%	6,088,349
Nov 5, 2025	87.50	89.79	86.58	89.05	89.05	-1.15%	4,171,363
Nov 4, 2025	93.07	93.16	89.40	90.09	90.09	-3.30%	4,785,699
Nov 3, 2025	94.00	94.00	91.11	93.16	93.16	-0.89%	4,135,879
Oct 31, 2025	93.00	94.93	90.50	94.00	94.00	1.00%	7,124,998
Oct 30, 2025	101.22	102.25	92.50	93.07	93.07	-10.51%	12,173,580
Oct 29, 2025	100.86	106.90	100.00	104.00	104.00	5.37%	10,854,730
Oct 28, 2025	100.50	101.60	97.65	98.70	98.70	-1.89%	6,238,192
Oct 27, 2025	102.00	104.30	100.00	100.60	100.60	1.84%	10,299,530
Oct 24, 2025	94.60	99.68	93.70	98.78	98.78	6.47%	10,235,640
Oct 23, 2025	96.00	96.95	90.81	92.78	92.78	-5.13%	8,727,423
Oct 22, 2025	96.90	102.36	94.66	97.80	97.80	1.24%	14,324,750
Oct 21, 2025	89.50	96.80	86.51	96.60	96.60	4.81%	13,281,090
Oct 20, 2025	88.01	93.39	87.47	92.17	92.17	6.65%	6,857,185
Oct 17, 2025	90.55	90.91	86.18	86.42	86.42	-4.93%	5,154,449
Oct 16, 2025	90.23	92.20	89.50	90.90	90.90	0.39%	4,320,303
Oct 15, 2025	89.90	90.99	87.10	90.55	90.55	2.91%	4,243,954
Oct 14, 2025	91.20	93.43	87.60	87.99	87.99	-2.18%	5,172,875
Oct 13, 2025	82.49	90.39	82.49	89.95	89.95	-0.93%	5,804,528
Oct 10, 2025	93.32	94.42	90.20	90.79	90.79	-3.10%	5,661,304
Oct 9, 2025	95.39	96.27	93.51	93.69	93.69	-1.29%	7,759,904
Sep 30, 2025	97.90	100.50	94.91	94.91	94.91	-3.03%	7,704,452
Sep 29, 2025	97.64	100.99	97.38	97.88	97.88	0.26%	7,108,451
Sep 26, 2025	102.00	102.80	97.38	97.63	97.63	-5.21%	7,340,547
Sep 25, 2025	102.41	104.99	99.40	103.00	103.00	0.16%	6,187,916
Sep 24, 2025	103.70	105.17	101.20	102.84	102.84	-3.45%	5,897,332
Sep 23, 2025	114.00	114.90	103.33	106.51	106.51	-2.23%	6,341,834
Sep 22, 2025	105.00	110.38	105.00	108.94	108.94	1.34%	4,515,710
Sep 19, 2025	115.00	115.60	106.50	107.50	107.50	-5.19%	6,301,365