SHA:688693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2025	35.01	35.52	34.85	34.95	34.95	0.03%	931,203
Sep 9, 2025	35.78	36.18	34.70	34.94	34.94	-2.67%	1,589,861
Sep 8, 2025	35.52	36.09	35.20	35.90	35.90	0.50%	1,575,881
Sep 5, 2025	34.70	36.40	34.50	35.72	35.72	2.94%	2,053,419
Sep 4, 2025	35.26	35.80	34.31	34.70	34.70	-1.42%	2,065,865
Sep 3, 2025	36.15	36.65	35.03	35.20	35.20	-2.20%	1,999,709
Sep 2, 2025	38.20	38.20	35.80	35.99	35.99	-5.86%	3,204,059
Sep 1, 2025	38.00	39.09	37.28	38.23	38.23	-0.03%	3,363,549
Aug 29, 2025	39.09	39.20	37.80	38.24	38.24	-3.19%	3,307,487
Aug 28, 2025	38.17	40.04	37.64	39.50	39.50	2.46%	3,821,679
Aug 27, 2025	39.87	41.55	38.51	38.55	38.55	-3.31%	4,869,632
Aug 26, 2025	39.40	41.20	38.82	39.87	39.87	0.08%	3,608,725
Aug 25, 2025	40.70	41.33	39.12	39.84	39.84	-1.21%	4,337,897
Aug 22, 2025	39.30	41.30	39.30	40.33	40.33	2.23%	4,976,470
Aug 21, 2025	40.30	41.86	39.09	39.45	39.45	0.38%	5,463,846
Aug 20, 2025	37.90	39.60	37.26	39.30	39.30	3.15%	4,090,285
Aug 19, 2025	38.65	38.65	37.58	38.10	38.10	-0.26%	2,475,446
Aug 18, 2025	38.25	39.00	38.05	38.20	38.20	-0.16%	3,649,916
Aug 15, 2025	37.02	38.50	37.02	38.26	38.26	2.08%	2,315,167
Aug 14, 2025	38.56	39.50	37.48	37.48	37.48	-3.77%	3,134,919
Aug 13, 2025	39.32	40.25	38.69	38.95	38.95	-0.94%	3,281,182