SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.91	38.51	37.24	38.46	38.46	1.00%	4,525,036
Dec 4, 2025	38.20	38.39	37.25	38.08	38.08	-0.31%	5,359,305
Dec 3, 2025	39.37	39.95	37.90	38.20	38.20	1.87%	8,954,592
Dec 2, 2025	38.42	38.42	37.40	37.50	37.50	-2.67%	3,337,775
Dec 1, 2025	38.21	38.59	37.75	38.53	38.53	0.94%	4,539,622
Nov 28, 2025	37.29	38.40	37.29	38.17	38.17	1.54%	3,124,968
Nov 27, 2025	37.16	38.48	37.15	37.59	37.59	0.72%	3,843,135
Nov 26, 2025	37.39	37.75	37.12	37.32	37.32	-0.19%	3,005,444
Nov 25, 2025	37.45	38.10	37.17	37.39	37.39	0.84%	4,536,609
Nov 24, 2025	36.03	37.33	35.95	37.08	37.08	3.58%	5,414,302
Nov 21, 2025	36.66	37.55	35.73	35.80	35.80	-3.71%	5,054,954
Nov 20, 2025	38.28	38.78	37.16	37.18	37.18	-1.59%	3,921,482
Nov 19, 2025	38.53	39.06	37.76	37.78	37.78	-1.56%	5,961,704
Nov 18, 2025	37.80	38.92	37.08	38.38	38.38	-4.29%	8,277,294
Nov 17, 2025	40.69	40.95	39.94	40.10	40.10	-1.09%	3,395,150
Nov 14, 2025	41.00	41.60	40.53	40.54	40.54	-2.57%	3,816,330
Nov 13, 2025	41.44	41.88	41.16	41.61	41.61	0.51%	3,437,770
Nov 12, 2025	40.63	42.18	40.30	41.40	41.40	0.85%	5,226,026
Nov 11, 2025	41.77	42.39	40.95	41.05	41.05	-1.68%	3,819,922
Nov 10, 2025	41.58	42.89	41.39	41.75	41.75	0.89%	4,139,503
Nov 7, 2025	41.37	41.87	40.81	41.38	41.38	-0.70%	3,239,615
Nov 6, 2025	41.29	42.10	41.00	41.67	41.67	1.93%	4,715,756
Nov 5, 2025	40.50	41.08	40.03	40.88	40.88	-0.41%	3,948,734
Nov 4, 2025	42.39	42.59	40.60	41.05	41.05	-3.16%	5,289,021
Nov 3, 2025	43.88	43.97	41.73	42.39	42.39	-3.64%	6,385,828
Oct 31, 2025	44.88	45.15	43.70	43.99	43.99	-2.48%	6,482,927
Oct 30, 2025	46.58	47.08	45.05	45.11	45.11	-3.57%	6,165,885
Oct 29, 2025	45.61	46.93	45.61	46.78	46.78	1.72%	5,723,634
Oct 28, 2025	46.20	46.78	45.68	45.99	45.99	-0.37%	5,338,157
Oct 27, 2025	46.30	47.18	45.35	46.16	46.16	0.83%	6,747,670
Oct 24, 2025	44.02	46.10	44.02	45.78	45.78	4.71%	7,385,081
Oct 23, 2025	44.42	44.47	42.93	43.72	43.72	-1.58%	4,975,146
Oct 22, 2025	44.65	45.25	44.00	44.42	44.42	-1.31%	5,953,143
Oct 21, 2025	45.44	45.88	44.80	45.01	45.01	-0.31%	6,273,764
Oct 20, 2025	46.10	46.76	45.12	45.15	45.15	-0.22%	6,241,903
Oct 17, 2025	49.00	49.35	45.00	45.25	45.25	-7.65%	11,654,990
Oct 16, 2025	50.58	50.58	48.62	49.00	49.00	-3.75%	12,171,850
Oct 15, 2025	48.24	51.46	46.10	50.91	50.91	8.27%	19,280,080
Oct 14, 2025	46.47	49.38	46.25	47.02	47.02	1.18%	10,880,890
Oct 13, 2025	43.00	46.63	43.00	46.47	46.47	2.13%	8,156,292
Oct 10, 2025	47.45	47.92	44.98	45.50	45.50	-6.57%	11,446,800
Oct 9, 2025	48.47	50.20	47.75	48.70	48.70	1.46%	13,605,380
Sep 30, 2025	46.74	48.30	46.64	48.00	48.00	3.20%	8,679,364
Sep 29, 2025	46.09	46.90	45.61	46.51	46.51	0.24%	6,535,002
Sep 26, 2025	47.50	48.23	46.40	46.40	46.40	-2.68%	7,892,139
Sep 25, 2025	48.56	48.96	47.56	47.68	47.68	-1.79%	9,039,507
Sep 24, 2025	45.81	49.32	45.69	48.55	48.55	4.88%	13,679,320
Sep 23, 2025	47.40	47.75	44.70	46.29	46.29	-1.99%	10,750,510
Sep 22, 2025	46.16	47.95	46.03	47.23	47.23	2.32%	10,929,430
Sep 19, 2025	48.17	48.94	46.14	46.16	46.16	-5.82%	13,314,120