SHA:688669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	46.73	47.89	44.87	45.34	45.34	-6.38%	3,707,640
Nov 5, 2026	40.76	48.88	40.00	48.43	48.43	13.98%	6,486,391
Nov 4, 2026	40.26	42.78	33.77	42.49	42.49	3.21%	8,146,980
Nov 3, 2026	50.50	52.80	41.17	41.17	41.17	-20.00%	4,943,562
Nov 2, 2026	53.43	54.87	49.00	51.46	51.46	-4.19%	3,902,649
Oct 30, 2026	56.30	57.82	51.78	53.71	53.71	-6.61%	2,551,594
Oct 29, 2026	59.31	60.98	57.50	57.51	57.51	-4.47%	1,798,264
Oct 28, 2026	57.78	61.50	56.19	60.20	60.20	5.52%	3,119,153
Oct 27, 2026	56.30	58.20	54.71	57.05	57.05	-0.17%	2,311,841
Oct 26, 2026	59.50	60.50	56.88	57.15	57.15	-3.58%	1,525,084
Oct 23, 2026	57.13	60.07	54.01	59.27	59.27	2.22%	2,528,579
Oct 22, 2026	58.48	59.85	57.50	57.98	57.98	-0.85%	1,671,078
Oct 21, 2026	59.01	61.18	57.72	58.48	58.48	0.46%	1,846,900
Oct 20, 2026	57.26	58.30	55.50	58.21	58.21	2.36%	2,057,843
Oct 19, 2026	57.41	58.23	53.97	56.87	56.87	-2.07%	1,671,071
Oct 16, 2026	58.60	59.88	56.58	58.07	58.07	-0.39%	1,756,319
Oct 15, 2026	55.16	59.76	53.19	58.30	58.30	2.50%	2,965,264
Oct 14, 2026	59.80	60.99	56.50	56.88	56.88	-3.66%	1,562,474
Oct 13, 2026	61.47	61.90	53.91	59.04	59.04	-5.23%	3,867,119
Oct 12, 2026	62.78	64.50	61.01	62.30	62.30	-0.32%	2,112,816
Oct 9, 2026	60.60	63.26	55.38	62.50	62.50	3.24%	3,966,375
Oct 8, 2026	61.70	65.13	59.59	60.54	60.54	0.07%	2,793,835
Sep 30, 2026	63.00	63.47	60.28	60.50	60.50	-3.43%	1,177,517
Sep 29, 2026	62.65	63.42	61.50	62.65	62.65	1.00%	1,328,690
Sep 28, 2026	66.88	67.19	62.00	62.03	62.03	-7.31%	2,237,153
Sep 24, 2026	69.40	69.55	66.68	66.92	66.92	-3.11%	1,793,595
Sep 23, 2026	70.50	72.38	68.75	69.07	69.07	-1.33%	2,987,929
Sep 22, 2026	69.22	71.20	68.10	70.00	70.00	2.79%	3,179,058
Sep 21, 2026	69.23	69.98	66.41	68.10	68.10	-1.02%	2,301,842
Sep 18, 2026	69.20	71.28	68.21	68.80	68.80	0.44%	2,057,803
Sep 17, 2026	68.00	71.68	67.04	68.50	68.50	0.28%	2,914,569
Sep 16, 2026	68.98	68.98	66.50	68.31	68.31	0.95%	1,381,206
Sep 15, 2026	67.46	69.12	66.73	67.67	67.67	0.18%	1,567,587
Sep 14, 2026	67.19	68.34	65.12	67.55	67.55	0.48%	1,874,744
Sep 11, 2026	70.21	70.50	64.00	67.23	67.23	-5.36%	2,881,390
Sep 10, 2026	72.34	75.38	70.60	71.04	71.04	-1.73%	3,056,502
Sep 9, 2026	72.59	73.32	71.13	72.29	72.29	0.33%	1,403,264
Sep 8, 2026	72.54	73.80	70.90	72.05	72.05	-0.62%	1,913,005
Sep 7, 2026	70.99	72.51	70.00	72.50	72.50	3.60%	2,136,256
Sep 4, 2026	70.98	73.70	68.70	69.98	69.98	-0.46%	2,482,292
Sep 3, 2026	74.00	75.90	68.50	70.30	70.30	-4.56%	3,724,777
Sep 2, 2026	75.67	77.68	73.10	73.66	73.66	-3.12%	3,393,691
Sep 1, 2026	75.78	77.20	74.35	76.03	76.03	0.17%	2,410,106
Aug 31, 2026	74.00	76.99	72.02	75.90	75.90	1.47%	2,751,982
Aug 28, 2026	75.98	78.00	74.80	74.80	74.80	-1.53%	2,713,030
Aug 27, 2026	77.04	77.50	75.00	75.96	75.96	-0.21%	2,772,429
Aug 26, 2026	76.81	78.46	74.00	76.12	76.12	-0.50%	2,436,029
Aug 25, 2026	75.00	77.55	73.05	76.50	76.50	1.06%	3,163,385
Aug 24, 2026	78.46	78.46	74.15	75.70	75.70	-4.77%	3,574,211
Aug 21, 2026	77.39	79.74	73.50	79.49	79.49	3.62%	3,365,561