SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	44.22	45.39	43.28	44.64	44.64	3.26%	2,838,340
Oct 27, 2026	45.67	47.10	43.05	43.23	43.23	-4.27%	2,454,094
Oct 26, 2026	45.09	45.80	43.54	45.16	45.16	1.28%	3,394,612
Oct 23, 2026	43.00	44.88	39.71	44.59	44.59	1.34%	4,174,591
Oct 22, 2026	45.00	45.41	43.20	44.00	44.00	-1.54%	2,626,005
Oct 21, 2026	46.00	46.80	43.97	44.69	44.69	-0.47%	2,205,240
Oct 20, 2026	43.17	46.58	41.67	44.90	44.90	4.42%	2,797,945
Oct 19, 2026	43.43	43.83	41.05	43.00	43.00	-1.67%	2,493,546
Oct 16, 2026	45.00	45.40	43.11	43.73	43.73	-0.57%	1,921,258
Oct 15, 2026	45.86	46.40	43.21	43.98	43.98	-7.99%	3,793,779
Oct 14, 2026	49.48	50.09	47.59	47.80	47.80	-3.36%	1,704,661
Oct 13, 2026	48.10	50.35	46.24	49.46	49.46	-0.54%	2,919,946
Oct 12, 2026	51.06	51.60	49.44	49.73	49.73	-2.78%	2,102,141
Oct 9, 2026	52.62	53.21	47.91	51.15	51.15	-3.25%	4,639,747
Oct 8, 2026	56.43	58.16	51.98	52.87	52.87	-5.59%	3,771,540
Sep 30, 2026	59.99	59.99	55.52	56.00	56.00	-4.76%	3,473,021
Sep 29, 2026	56.62	60.55	55.03	58.80	58.80	3.48%	4,439,099
Sep 28, 2026	59.78	59.88	55.59	56.82	56.82	-4.21%	5,083,619
Sep 24, 2026	62.86	62.86	59.21	59.32	59.32	-4.40%	5,238,993
Sep 23, 2026	56.00	63.28	56.00	62.05	62.05	9.92%	7,982,098
Sep 22, 2026	58.00	60.03	56.16	56.45	56.45	-2.55%	3,375,094
Sep 21, 2026	56.63	59.69	56.37	57.93	57.93	3.45%	4,915,623
Sep 18, 2026	54.16	56.88	53.19	56.00	56.00	5.16%	4,972,301
Sep 17, 2026	55.19	55.19	52.97	53.25	53.25	-2.29%	2,768,494
Sep 16, 2026	53.00	55.35	53.00	54.50	54.50	2.75%	3,546,026
Sep 15, 2026	53.07	55.45	52.50	53.04	53.04	0.08%	3,459,952
Sep 14, 2026	53.35	53.78	51.69	53.00	53.00	-1.69%	3,170,626
Sep 11, 2026	55.01	56.18	51.00	53.91	53.91	-4.28%	5,379,015
Sep 10, 2026	55.75	58.30	55.40	56.32	56.32	-0.67%	4,560,392
Sep 9, 2026	55.00	57.23	53.62	56.70	56.70	-2.58%	7,902,610
Sep 8, 2026	55.04	58.98	54.60	58.20	58.20	6.81%	9,658,584
Sep 7, 2026	53.88	55.26	52.04	54.49	54.49	2.42%	5,372,846
Sep 4, 2026	53.80	55.20	52.61	53.20	53.20	1.57%	6,483,079
Sep 3, 2026	50.18	53.79	49.90	52.38	52.38	3.48%	4,318,088
Sep 2, 2026	51.09	52.14	49.80	50.62	50.62	-2.24%	3,324,959
Sep 1, 2026	52.36	52.49	49.50	51.78	51.78	-1.11%	5,211,079
Aug 31, 2026	50.01	53.17	49.51	52.36	52.36	3.68%	5,529,463
Aug 28, 2026	51.50	56.66	50.34	50.50	50.50	-1.52%	5,562,520
Aug 27, 2026	47.91	51.50	46.95	51.28	51.28	7.06%	4,045,920
Aug 26, 2026	49.75	51.45	46.89	47.90	47.90	-2.58%	3,652,437
Aug 25, 2026	48.64	49.86	47.07	49.17	49.17	-0.02%	2,496,735
Aug 24, 2026	50.68	52.20	47.86	49.18	49.18	-4.69%	3,373,440
Aug 21, 2026	48.50	52.22	48.00	51.60	51.60	5.20%	3,764,971
Aug 20, 2026	48.53	49.68	46.88	49.05	49.05	2.19%	3,330,205
Aug 19, 2026	52.12	52.12	47.60	48.00	48.00	-9.64%	4,658,471
Aug 18, 2026	54.72	54.72	52.11	53.12	53.12	-2.42%	4,096,455
Aug 17, 2026	52.51	54.69	52.15	54.44	54.44	3.66%	4,643,654
Aug 14, 2026	52.18	54.00	50.95	52.52	52.52	2.18%	6,814,999
Aug 13, 2026	49.39	55.96	49.39	51.40	51.40	4.45%	7,528,023
Aug 12, 2026	48.90	50.79	47.68	49.21	49.21	2.33%	3,607,403