SHA:688693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	37.66	38.01	37.14	37.41	37.41	-1.16%	725,286
Dec 25, 2025	37.24	37.87	37.01	37.85	37.85	1.34%	865,170
Dec 24, 2025	36.98	37.70	36.71	37.35	37.35	1.88%	622,363
Dec 23, 2025	37.32	37.87	36.51	36.66	36.66	-2.76%	720,471
Dec 22, 2025	37.26	38.16	37.02	37.70	37.70	1.13%	622,030
Dec 19, 2025	37.54	38.00	37.20	37.28	37.28	-0.21%	520,674
Dec 18, 2025	36.60	37.75	36.58	37.36	37.36	1.52%	654,393
Dec 17, 2025	37.01	37.48	35.60	36.80	36.80	-0.62%	928,136
Dec 16, 2025	37.27	37.87	36.45	37.03	37.03	-1.54%	956,154
Dec 15, 2025	37.50	37.94	37.13	37.61	37.61	-0.24%	678,076
Dec 12, 2025	37.86	38.27	37.14	37.70	37.70	-0.66%	643,330
Dec 11, 2025	38.95	38.95	37.69	37.95	37.95	-2.57%	727,558
Dec 10, 2025	38.91	39.50	38.28	38.95	38.95	-0.49%	754,832
Dec 9, 2025	39.72	39.99	39.11	39.14	39.14	-1.41%	649,759
Dec 8, 2025	38.75	40.08	38.55	39.70	39.70	2.40%	996,080
Dec 5, 2025	38.56	39.09	37.83	38.77	38.77	0.28%	892,841
Dec 4, 2025	39.77	39.77	38.51	38.66	38.66	-2.18%	889,422
Dec 3, 2025	40.26	40.97	39.35	39.52	39.52	-1.84%	986,875
Dec 2, 2025	39.88	41.08	39.88	40.26	40.26	0.07%	1,563,811
Dec 1, 2025	39.25	43.36	38.29	40.23	40.23	4.52%	1,858,675
Nov 28, 2025	37.36	38.55	37.04	38.49	38.49	2.56%	976,455
Nov 27, 2025	36.93	38.10	36.93	37.53	37.53	0.83%	562,218
Nov 26, 2025	37.12	38.48	36.96	37.22	37.22	0.24%	912,345
Nov 25, 2025	36.82	37.70	36.57	37.13	37.13	1.50%	704,400
Nov 24, 2025	36.00	36.76	35.57	36.58	36.58	3.04%	714,355
Nov 21, 2025	37.34	37.88	35.50	35.50	35.50	-5.79%	1,282,796
Nov 20, 2025	38.38	38.76	37.53	37.68	37.68	-1.10%	867,325
Nov 19, 2025	39.65	39.65	37.84	38.10	38.10	-3.91%	1,351,823
Nov 18, 2025	39.38	39.80	38.60	39.65	39.65	1.93%	1,120,237
Nov 17, 2025	38.77	39.65	38.60	38.90	38.90	-0.08%	841,463
Nov 14, 2025	39.60	39.68	38.93	38.93	38.93	-1.57%	1,125,892
Nov 13, 2025	40.48	40.48	39.43	39.55	39.55	-1.10%	1,380,063
Nov 12, 2025	40.30	41.00	39.25	39.99	39.99	-1.01%	1,340,527
Nov 11, 2025	41.89	42.41	40.09	40.40	40.40	-3.46%	1,736,031
Nov 10, 2025	40.50	42.28	39.90	41.85	41.85	4.78%	1,862,154
Nov 7, 2025	40.51	40.51	39.61	39.94	39.94	-1.36%	1,182,227
Nov 6, 2025	40.20	41.39	39.59	40.49	40.49	1.02%	1,623,541
Nov 5, 2025	40.50	40.70	39.61	40.08	40.08	-1.04%	1,236,961
Nov 4, 2025	41.02	41.63	39.80	40.50	40.50	-1.72%	1,461,985
Nov 3, 2025	40.50	41.78	40.00	41.21	41.21	1.43%	1,725,988
Oct 31, 2025	40.12	41.30	40.12	40.63	40.63	0.40%	1,533,427
Oct 30, 2025	40.16	41.66	39.80	40.47	40.47	0.15%	2,344,420
Oct 29, 2025	42.42	42.42	39.93	40.41	40.41	-3.79%	3,263,554
Oct 28, 2025	42.80	42.97	41.64	42.00	42.00	-2.78%	2,818,869
Oct 27, 2025	44.01	44.82	42.62	43.20	43.20	-3.29%	4,458,120
Oct 24, 2025	42.60	45.21	42.01	44.67	44.67	5.43%	4,507,026
Oct 23, 2025	41.01	43.94	41.01	42.37	42.37	1.49%	3,403,547
Oct 22, 2025	42.98	42.98	41.55	41.75	41.75	-3.91%	2,578,578
Oct 21, 2025	41.87	44.80	41.50	43.45	43.45	3.72%	4,066,534
Oct 20, 2025	43.28	43.52	41.55	41.89	41.89	0.55%	2,554,567