SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	47.97	50.16	47.80	47.98	47.98	-0.50%	10,871,919
Nov 2, 2026	47.00	49.00	46.21	48.22	48.22	4.30%	10,921,169
Oct 30, 2026	47.30	48.58	45.90	46.23	46.23	-4.33%	9,853,917
Oct 29, 2026	50.26	50.50	48.21	48.32	48.32	-3.86%	8,251,936
Oct 28, 2026	50.21	51.00	49.56	50.26	50.26	3.10%	7,889,042
Oct 27, 2026	50.80	51.58	48.71	48.75	48.75	-2.81%	8,554,291
Oct 26, 2026	53.26	53.46	49.92	50.16	50.16	-7.08%	12,105,567
Oct 23, 2026	52.00	54.18	50.11	53.98	53.98	1.70%	11,253,794
Oct 22, 2026	55.00	55.00	52.95	53.08	53.08	-2.93%	6,473,410
Oct 21, 2026	53.24	55.10	53.24	54.68	54.68	3.60%	8,210,130
Oct 20, 2026	53.00	53.80	52.12	52.78	52.78	-0.85%	6,464,461
Oct 19, 2026	52.38	53.75	51.01	53.23	53.23	0.42%	7,933,438
Oct 16, 2026	54.35	54.55	52.58	53.01	53.01	0.47%	6,429,129
Oct 15, 2026	52.53	54.33	52.46	52.76	52.76	-4.16%	9,752,986
Oct 14, 2026	57.70	57.70	54.88	55.05	55.05	-7.77%	11,888,144
Oct 13, 2026	58.49	60.02	57.58	59.69	59.69	-0.42%	9,074,500
Oct 12, 2026	59.15	61.57	58.33	59.94	59.94	1.32%	9,107,543
Oct 9, 2026	60.98	61.19	56.30	59.16	59.16	-3.25%	12,069,476
Oct 8, 2026	61.53	63.10	60.54	61.15	61.15	-0.26%	6,102,880
Sep 30, 2026	61.90	62.50	60.97	61.53	61.31	-0.03%	4,548,819
Sep 29, 2026	59.99	62.28	59.61	61.55	61.33	2.40%	5,565,442
Sep 28, 2026	63.10	63.60	59.69	60.11	59.90	-3.14%	8,479,477
Sep 24, 2026	63.80	64.29	62.00	62.06	61.84	-3.33%	6,051,673
Sep 23, 2026	64.73	65.00	63.71	64.20	63.97	-0.73%	5,007,974
Sep 22, 2026	65.31	66.40	64.50	64.67	64.44	0.23%	9,656,792
Sep 21, 2026	66.00	66.30	64.00	64.52	64.29	-1.29%	9,372,494
Sep 18, 2026	64.99	65.44	63.76	65.36	65.13	1.97%	8,417,265
Sep 17, 2026	63.50	65.20	63.35	64.10	63.87	-0.06%	6,150,351
Sep 16, 2026	62.53	64.85	61.90	64.14	63.91	2.69%	10,835,221
Sep 15, 2026	62.00	63.59	62.00	62.46	62.24	-0.11%	5,827,145
Sep 14, 2026	62.30	63.90	62.10	62.53	62.31	-1.15%	6,814,759
Sep 11, 2026	64.56	64.83	61.93	63.26	63.03	-2.83%	9,853,316
Sep 10, 2026	66.63	66.73	64.86	65.10	64.87	-3.50%	9,057,508
Sep 9, 2026	66.08	68.70	65.88	67.46	67.22	2.62%	11,926,630
Sep 8, 2026	67.99	68.60	65.40	65.74	65.50	-3.20%	11,045,121
Sep 7, 2026	69.00	69.23	67.22	67.91	67.67	-0.86%	12,453,333
Sep 4, 2026	68.10	71.53	68.01	68.50	68.26	1.54%	19,343,060
Sep 3, 2026	65.50	68.86	65.13	67.46	67.22	5.49%	19,033,475
Sep 2, 2026	63.60	64.83	62.80	63.95	63.72	-0.79%	7,272,868
Sep 1, 2026	66.03	66.57	64.32	64.46	64.23	-3.26%	9,929,767
Aug 31, 2026	65.60	66.70	63.92	66.63	66.39	0.79%	14,490,000
Aug 28, 2026	66.11	68.00	65.33	66.11	65.87	-0.99%	18,459,548
Aug 27, 2026	70.94	70.94	64.92	66.77	66.53	-7.71%	36,136,767
Aug 26, 2026	74.50	75.20	72.20	72.35	72.09	-2.23%	10,962,970
Aug 25, 2026	74.66	75.10	72.02	74.00	73.74	-1.79%	11,251,858
Aug 24, 2026	75.50	77.50	73.03	75.35	75.08	-0.86%	19,523,793
Aug 21, 2026	71.53	76.99	70.68	76.00	75.73	12.91%	36,840,280
Aug 20, 2026	68.88	69.20	66.48	67.31	67.07	-0.84%	8,261,033
Aug 19, 2026	71.50	71.50	67.61	67.88	67.64	-8.15%	14,277,564
Aug 18, 2026	74.45	76.00	72.60	73.90	73.64	0.16%	11,877,289