SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	77.20	82.35	77.15	77.52	77.52	-2.26%	29,021,233
Nov 13, 2025	79.00	81.54	78.00	79.31	79.31	-0.33%	26,201,063
Nov 12, 2025	82.01	82.78	77.69	79.57	79.57	-5.05%	33,831,494
Nov 11, 2025	91.41	91.99	82.85	83.80	83.80	-7.92%	37,834,349
Nov 10, 2025	92.51	95.26	86.18	91.01	91.01	-1.27%	38,582,882
Nov 7, 2025	87.00	96.50	87.00	92.18	92.18	4.08%	37,531,325
Nov 6, 2025	85.00	91.80	82.78	88.57	88.57	1.47%	45,847,589
Nov 5, 2025	68.71	88.68	68.70	87.29	87.29	18.12%	54,308,688
Nov 4, 2025	75.70	79.88	72.44	73.90	73.90	0.82%	31,898,448
Nov 3, 2025	69.66	76.27	68.89	73.30	73.30	7.04%	31,897,083
Oct 31, 2025	73.26	74.30	68.15	68.48	68.48	-6.52%	29,739,059
Oct 30, 2025	75.60	78.33	73.11	73.26	73.26	-3.10%	30,420,934
Oct 29, 2025	69.82	78.40	68.51	75.60	75.60	11.19%	32,385,752
Oct 28, 2025	67.50	69.30	66.55	67.99	67.99	0.73%	22,805,708
Oct 27, 2025	66.87	68.51	65.71	67.50	67.50	4.44%	25,690,849
Oct 24, 2025	60.33	66.26	60.19	64.63	64.63	8.31%	24,883,924
Oct 23, 2025	61.75	62.00	58.95	59.67	59.67	-4.22%	18,823,850
Oct 22, 2025	64.50	65.40	61.80	62.30	62.30	-5.06%	18,467,715
Oct 21, 2025	63.78	68.46	63.00	65.62	65.62	2.31%	27,231,805
Oct 20, 2025	64.80	67.20	63.21	64.14	64.14	2.10%	23,998,952
Oct 17, 2025	71.83	72.29	62.30	62.82	62.82	-12.32%	36,376,868
Oct 16, 2025	74.73	74.88	66.88	71.65	71.65	3.23%	48,476,731
Oct 15, 2025	57.35	69.41	57.35	69.41	69.41	20.00%	38,682,109
Oct 14, 2025	60.00	64.52	57.53	57.84	57.84	0.85%	32,561,397
Oct 13, 2025	54.98	58.79	54.98	57.35	57.35	-2.42%	24,217,201
Oct 10, 2025	54.96	63.70	54.96	58.77	58.77	6.99%	33,960,340
Oct 9, 2025	53.50	56.58	53.50	54.93	54.93	3.84%	16,115,773
Sep 30, 2025	53.73	54.34	52.88	52.90	52.90	-1.27%	8,699,515
Sep 29, 2025	53.69	54.76	53.15	53.58	53.58	1.25%	11,464,411
Sep 26, 2025	56.00	56.30	52.50	52.92	52.92	-5.80%	11,127,865
Sep 25, 2025	56.73	57.88	55.50	56.18	56.18	-0.67%	8,366,792
Sep 24, 2025	55.66	57.17	54.40	56.56	56.56	0.21%	13,529,571
Sep 23, 2025	58.88	60.86	54.80	56.44	56.44	-2.49%	15,404,317
Sep 22, 2025	56.76	58.29	55.80	57.88	57.88	2.05%	12,270,116
Sep 19, 2025	54.42	57.62	54.30	56.72	56.72	3.30%	15,485,974
Sep 18, 2025	55.06	56.77	53.80	54.91	54.91	-1.40%	17,249,756
Sep 17, 2025	53.35	56.02	52.72	55.69	55.69	4.64%	18,522,957
Sep 16, 2025	52.19	54.03	51.70	53.22	53.22	1.41%	12,967,738
Sep 15, 2025	53.00	53.75	51.80	52.48	52.48	-2.00%	13,520,989
Sep 12, 2025	54.20	56.17	53.53	53.55	53.55	-1.05%	16,090,576
Sep 11, 2025	52.00	55.22	51.70	54.12	54.12	4.38%	15,178,737
Sep 10, 2025	51.00	52.86	51.00	51.85	51.85	1.83%	12,382,159
Sep 9, 2025	50.68	52.50	50.23	50.92	50.92	0.99%	15,636,577
Sep 8, 2025	55.39	55.50	50.20	50.42	50.42	-9.25%	24,697,605
Sep 5, 2025	52.00	55.66	51.41	55.56	55.56	6.64%	23,058,945
Sep 4, 2025	55.70	56.32	50.41	52.10	52.10	-4.75%	20,983,603
Sep 3, 2025	53.95	55.88	53.93	54.70	54.70	1.45%	13,596,712
Sep 2, 2025	57.30	58.97	53.58	53.92	53.92	-6.87%	24,202,566
Sep 1, 2025	60.47	60.99	56.08	57.90	57.90	-3.56%	21,519,897
Aug 29, 2025	60.00	62.35	59.03	60.04	60.04	2.02%	17,236,777