SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,654,995
Oct 16, 2025	50.58	50.58	48.62	49.00	49.00	-3.75%	12,171,857
Oct 15, 2025	48.24	51.46	46.10	50.91	50.91	8.27%	19,280,083
Oct 14, 2025	46.47	49.38	46.25	47.02	47.02	1.18%	10,880,894
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%	11,446,803
Oct 9, 2025	48.47	50.20	47.75	48.70	48.70	1.46%	13,605,389
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%	13,679,325
Sep 23, 2025	47.40	47.75	44.70	46.29	46.29	-1.99%	10,750,518
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%	13,314,129
Sep 18, 2025	49.45	51.76	48.16	49.01	49.01	-0.89%	17,380,544
Sep 17, 2025	48.21	50.30	47.80	49.45	49.45	1.92%	10,625,281
Sep 16, 2025	48.40	49.41	47.51	48.52	48.52	-1.00%	10,567,914
Sep 15, 2025	51.10	51.80	48.89	49.01	49.01	0.25%	12,656,395
Sep 12, 2025	48.89	50.63	48.50	48.89	48.89	-0.51%	16,017,698
Sep 11, 2025	47.00	50.38	46.03	49.14	49.14	3.43%	18,123,371
Sep 10, 2025	46.08	48.50	45.89	47.51	47.51	1.78%	13,458,502
Sep 9, 2025	48.01	49.50	46.65	46.68	46.68	-2.75%	14,027,272
Sep 8, 2025	50.88	51.00	46.70	48.00	48.00	-7.90%	21,576,987
Sep 5, 2025	51.23	53.64	49.05	52.12	52.12	1.80%	23,976,336
Sep 4, 2025	55.00	57.50	49.60	51.20	51.20	-10.02%	29,824,465
Sep 3, 2025	51.20	59.39	48.00	56.90	56.90	14.97%	38,016,985
Sep 2, 2025	53.00	54.29	48.80	49.49	49.49	7.54%	33,093,617
Sep 1, 2025	43.77	46.60	43.40	46.02	46.02	5.77%	14,254,387
Aug 29, 2025	45.50	45.51	42.43	43.51	43.51	-5.17%	13,581,478