SHA:688693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	41.50	45.00	41.34	41.66	41.66	0.17%	3,901,069
Oct 16, 2025	41.86	42.94	41.30	41.59	41.59	-2.53%	2,840,051
Oct 15, 2025	40.66	43.16	40.51	42.67	42.67	5.33%	4,792,540
Oct 14, 2025	40.21	43.20	40.21	40.51	40.51	0.17%	5,000,695
Oct 13, 2025	38.00	40.78	36.70	40.44	40.44	5.34%	4,500,094
Oct 10, 2025	39.68	39.68	37.80	38.39	38.39	-3.62%	2,611,702
Oct 9, 2025	39.30	40.19	39.28	39.83	39.83	1.61%	3,128,513
Sep 30, 2025	39.19	39.94	38.81	39.20	39.20	0.80%	2,315,874
Sep 29, 2025	39.10	39.53	38.53	38.89	38.89	0.49%	2,380,762
Sep 26, 2025	37.70	40.80	37.60	38.70	38.70	1.44%	4,226,739
Sep 25, 2025	38.68	38.86	37.75	38.15	38.15	-1.62%	2,828,099
Sep 24, 2025	36.86	39.28	36.20	38.78	38.78	4.67%	4,361,603
Sep 23, 2025	36.55	37.60	34.58	37.05	37.05	1.79%	2,941,455
Sep 22, 2025	36.56	36.76	36.00	36.40	36.40	0.03%	1,331,113
Sep 19, 2025	36.75	37.50	36.21	36.39	36.39	-0.49%	1,611,133
Sep 18, 2025	37.52	38.19	36.18	36.57	36.57	-2.53%	2,625,752
Sep 17, 2025	37.10	37.85	36.83	37.52	37.52	0.35%	1,579,875
Sep 16, 2025	36.77	37.59	35.85	37.39	37.39	1.91%	1,971,733
Sep 15, 2025	38.10	38.49	36.60	36.69	36.69	1.10%	2,178,225
Sep 12, 2025	36.06	36.85	35.73	36.29	36.29	0.69%	1,876,010
Sep 11, 2025	34.68	36.05	34.35	36.04	36.04	3.12%	1,779,661