SHA:688717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	39.00	39.97	38.51	39.35	39.35	3.25%	11,080,019
Nov 9, 2026	39.66	40.68	38.07	38.11	38.11	-2.81%	9,696,976
Nov 6, 2026	39.66	42.25	39.20	39.21	39.21	-4.25%	14,378,460
Nov 5, 2026	38.20	44.69	37.50	40.95	40.95	8.74%	18,418,062
Nov 4, 2026	35.92	38.60	35.30	37.66	37.66	5.17%	9,395,537
Nov 3, 2026	35.63	37.70	35.32	35.81	35.81	0.36%	7,751,219
Nov 2, 2026	34.19	35.88	33.46	35.68	35.68	6.41%	7,876,089
Oct 30, 2026	34.66	35.31	33.53	33.53	33.53	-4.88%	5,134,003
Oct 29, 2026	36.21	36.22	35.23	35.25	35.25	-2.76%	3,525,045
Oct 28, 2026	35.93	36.62	35.50	36.25	36.25	2.03%	3,772,039
Oct 27, 2026	36.98	37.37	35.50	35.53	35.53	-3.35%	3,903,878
Oct 26, 2026	36.81	37.37	36.21	36.76	36.76	-0.51%	5,264,675
Oct 23, 2026	35.90	37.17	34.20	36.95	36.95	2.55%	6,062,886
Oct 22, 2026	37.17	37.65	36.03	36.03	36.03	-2.81%	3,758,490
Oct 21, 2026	38.19	38.34	36.96	37.07	37.07	-2.78%	3,726,084
Oct 20, 2026	37.60	38.50	37.30	38.13	38.13	0.74%	3,800,187
Oct 19, 2026	36.56	37.96	36.56	37.85	37.85	1.47%	4,576,369
Oct 16, 2026	37.41	38.09	36.85	37.30	37.30	0.78%	4,650,606
Oct 15, 2026	37.11	38.14	36.74	37.01	37.01	-3.01%	5,529,428
Oct 14, 2026	39.06	39.56	38.05	38.16	38.16	-2.85%	4,471,991
Oct 13, 2026	39.80	39.83	37.83	39.28	39.28	-3.37%	8,262,975
Oct 12, 2026	40.13	42.50	39.83	40.65	40.65	0.79%	9,464,368
Oct 9, 2026	40.43	40.99	39.14	40.33	40.33	-0.98%	6,057,403
Oct 8, 2026	40.80	41.66	40.36	40.73	40.73	-1.00%	4,832,155
Sep 30, 2026	41.33	41.80	40.80	41.14	41.14	0.34%	4,230,537
Sep 29, 2026	40.47	41.25	40.23	41.00	41.00	1.31%	5,212,842
Sep 28, 2026	41.93	42.10	40.01	40.47	40.47	-3.48%	5,415,421
Sep 24, 2026	43.48	43.71	41.93	41.93	41.93	-3.14%	4,636,414
Sep 23, 2026	44.38	44.45	42.97	43.29	43.29	-2.19%	6,055,616
Sep 22, 2026	43.97	45.00	43.97	44.26	44.26	1.21%	5,404,783
Sep 21, 2026	44.12	44.42	43.53	43.73	43.73	-0.88%	5,873,583
Sep 18, 2026	43.54	44.17	43.22	44.12	44.12	2.56%	5,122,514
Sep 17, 2026	43.11	43.58	42.45	43.02	43.02	-0.97%	4,607,339
Sep 16, 2026	42.85	43.86	42.20	43.44	43.44	1.40%	4,477,712
Sep 15, 2026	43.25	43.73	42.65	42.84	42.84	-0.97%	3,680,245
Sep 14, 2026	42.76	43.65	42.30	43.26	43.26	1.53%	4,612,136
Sep 11, 2026	43.38	43.60	41.87	42.61	42.61	-2.74%	5,496,241
Sep 10, 2026	43.85	45.09	43.52	43.81	43.81	-0.61%	4,953,247
Sep 9, 2026	44.95	45.16	43.80	44.08	44.08	-1.72%	4,234,426
Sep 8, 2026	45.62	45.68	44.70	44.85	44.85	-1.64%	4,084,809
Sep 7, 2026	45.28	45.87	45.05	45.60	45.60	0.22%	4,299,106
Sep 4, 2026	45.85	47.55	45.40	45.50	45.50	-0.76%	5,268,341
Sep 3, 2026	45.69	46.40	45.23	45.85	45.85	0.79%	5,238,051
Sep 2, 2026	46.61	46.61	45.18	45.49	45.49	-3.25%	4,760,349
Sep 1, 2026	48.00	48.49	46.72	47.02	47.02	-2.04%	5,680,853
Aug 31, 2026	48.88	48.88	47.21	48.00	48.00	-2.66%	6,919,865
Aug 28, 2026	48.84	50.20	48.50	49.31	49.31	0.96%	7,410,227
Aug 27, 2026	48.45	48.92	47.13	48.84	48.84	-0.18%	9,169,561
Aug 26, 2026	48.25	50.86	48.21	48.93	48.93	-0.47%	11,938,009
Aug 25, 2026	51.22	52.70	47.34	49.16	49.16	-16.04%	15,703,892