SHA:688682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.90	28.53	27.40	27.87	27.87	-3.43%	1,778,153
Nov 5, 2026	28.00	28.99	27.70	28.86	28.86	2.38%	2,273,372
Nov 4, 2026	27.33	28.49	26.20	28.19	28.19	3.60%	3,479,646
Nov 3, 2026	28.83	28.86	27.00	27.21	27.21	-4.96%	2,172,963
Nov 2, 2026	28.48	29.00	26.48	28.63	28.63	2.99%	3,072,314
Oct 30, 2026	29.68	30.61	27.80	27.80	27.80	-8.10%	3,485,002
Oct 29, 2026	30.04	31.58	29.23	30.25	30.25	0.33%	3,659,850
Oct 28, 2026	28.95	30.48	28.00	30.15	30.15	4.76%	2,464,445
Oct 27, 2026	31.31	31.93	28.78	28.78	28.78	-7.73%	2,372,091
Oct 26, 2026	30.78	32.09	30.52	31.19	31.19	1.07%	2,787,062
Oct 23, 2026	29.04	30.96	26.87	30.86	30.86	4.15%	3,766,274
Oct 22, 2026	32.09	32.54	29.63	29.63	29.63	-4.60%	2,656,965
Oct 21, 2026	32.05	32.30	31.04	31.06	31.06	-1.96%	2,140,726
Oct 20, 2026	30.20	31.87	29.73	31.68	31.68	4.18%	2,472,991
Oct 19, 2026	30.80	31.00	29.00	30.41	30.41	-2.00%	2,191,903
Oct 16, 2026	30.37	32.18	30.00	31.03	31.03	4.62%	2,879,126
Oct 15, 2026	31.13	31.31	29.45	29.66	29.66	-6.61%	2,042,340
Oct 14, 2026	32.00	32.37	31.11	31.76	31.76	-1.43%	1,914,700
Oct 13, 2026	31.03	32.50	29.84	32.22	32.22	2.22%	2,079,646
Oct 12, 2026	32.38	32.38	31.05	31.52	31.52	-3.49%	1,991,827
Oct 9, 2026	32.98	32.98	30.30	32.66	32.66	-1.45%	3,880,201
Oct 8, 2026	33.70	34.19	32.66	33.14	33.14	-1.52%	3,390,757
Sep 30, 2026	33.70	35.14	33.18	33.65	33.65	1.36%	4,892,253
Sep 29, 2026	34.65	34.88	33.20	33.20	33.20	-4.18%	5,585,893
Sep 28, 2026	36.00	37.80	33.56	34.65	34.65	-8.67%	9,115,023
Sep 24, 2026	34.00	37.94	33.99	37.94	37.94	19.99%	5,976,406
Sep 23, 2026	31.64	31.70	31.02	31.62	31.62	0.35%	819,242
Sep 22, 2026	31.26	32.14	31.26	31.51	31.51	0.90%	1,084,783
Sep 21, 2026	30.97	31.55	30.37	31.23	31.23	2.90%	1,007,437
Sep 18, 2026	29.59	30.69	29.53	30.35	30.35	3.30%	983,482
Sep 17, 2026	29.73	30.35	29.13	29.38	29.38	-1.57%	597,708
Sep 16, 2026	29.42	30.10	29.04	29.85	29.85	2.02%	822,770
Sep 15, 2026	29.80	29.83	29.09	29.26	29.26	-1.94%	791,051
Sep 14, 2026	29.56	29.98	29.09	29.84	29.84	1.22%	1,148,805
Sep 11, 2026	29.41	29.98	28.50	29.48	29.48	-2.48%	1,360,221
Sep 10, 2026	30.67	30.67	29.76	30.23	30.23	-0.62%	825,087
Sep 9, 2026	30.02	31.05	30.02	30.42	30.42	0.40%	975,188
Sep 8, 2026	30.36	30.84	30.10	30.30	30.30	-0.75%	758,553
Sep 7, 2026	30.99	31.19	30.36	30.53	30.53	-0.68%	1,017,024
Sep 4, 2026	31.43	31.88	30.58	30.74	30.74	-0.61%	1,203,876
Sep 3, 2026	31.33	31.78	30.58	30.93	30.93	-1.34%	1,170,738
Sep 2, 2026	30.82	31.59	30.68	31.35	31.35	0.48%	1,026,236
Sep 1, 2026	31.88	32.16	30.92	31.20	31.20	-2.07%	1,096,976
Aug 31, 2026	30.02	32.08	30.02	31.86	31.86	3.04%	1,635,667
Aug 28, 2026	31.50	32.21	30.91	30.92	30.92	-1.40%	1,480,170
Aug 27, 2026	30.01	31.80	30.01	31.36	31.36	2.42%	1,690,867
Aug 26, 2026	31.21	31.80	30.27	30.62	30.62	-4.28%	1,976,344
Aug 25, 2026	30.92	32.49	30.36	31.99	31.99	3.56%	1,467,586
Aug 24, 2026	31.48	31.95	30.46	30.89	30.89	-2.68%	964,006
Aug 21, 2026	31.89	31.89	30.86	31.74	31.74	1.41%	985,221