SHA:688726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	34.01	34.94	32.65	34.52	34.52	1.89%	5,661,449
Oct 30, 2026	35.47	36.11	33.88	33.88	33.88	-7.86%	8,905,433
Oct 29, 2026	36.57	38.29	36.03	36.77	36.77	0.41%	6,763,129
Oct 28, 2026	36.17	37.64	35.89	36.62	36.62	2.87%	5,880,528
Oct 27, 2026	38.00	38.88	35.60	35.60	35.60	-4.61%	5,000,036
Oct 26, 2026	37.50	38.37	37.10	37.32	37.32	-1.17%	3,707,564
Oct 23, 2026	36.75	37.98	34.81	37.76	37.76	1.21%	6,200,090
Oct 22, 2026	38.99	39.15	37.26	37.31	37.31	-4.31%	4,122,603
Oct 21, 2026	38.68	39.77	38.51	38.99	38.99	1.93%	4,424,114
Oct 20, 2026	38.63	38.92	37.61	38.25	38.25	-0.93%	4,688,217
Oct 19, 2026	37.10	40.50	36.99	38.61	38.61	3.93%	6,240,440
Oct 16, 2026	37.88	38.65	36.81	37.15	37.15	-0.64%	4,218,470
Oct 15, 2026	38.02	38.18	37.12	37.39	37.39	-4.35%	3,978,375
Oct 14, 2026	39.97	40.21	38.67	39.09	39.09	-2.74%	3,772,046
Oct 13, 2026	40.80	40.80	39.22	40.19	40.19	-2.76%	4,995,950
Oct 12, 2026	42.14	42.35	40.92	41.33	41.33	-1.57%	3,746,096
Oct 9, 2026	43.51	43.51	40.24	41.99	41.99	-3.14%	6,472,104
Oct 8, 2026	44.50	45.93	43.00	43.35	43.35	-2.63%	5,007,988
Sep 30, 2026	45.40	46.19	44.52	44.52	44.52	-1.74%	3,948,420
Sep 29, 2026	46.49	46.49	45.21	45.31	45.31	-1.67%	4,003,561
Sep 28, 2026	46.51	46.56	45.09	46.08	46.08	-1.01%	6,547,696
Sep 24, 2026	48.63	48.63	46.51	46.55	46.55	-2.72%	7,314,206
Sep 23, 2026	45.00	48.88	45.00	47.85	47.85	6.10%	12,400,139
Sep 22, 2026	46.45	47.50	45.02	45.10	45.10	-2.47%	6,248,899
Sep 21, 2026	47.19	47.76	45.32	46.24	46.24	-0.67%	10,467,290
Sep 18, 2026	42.28	47.48	42.13	46.55	46.55	11.26%	14,921,945
Sep 17, 2026	41.30	42.45	41.08	41.84	41.84	1.06%	3,030,697
Sep 16, 2026	41.12	42.17	40.60	41.40	41.40	0.88%	4,204,452
Sep 15, 2026	41.18	41.95	40.92	41.04	41.04	-1.13%	2,806,140
Sep 14, 2026	41.90	41.90	40.93	41.51	41.51	-0.24%	2,396,347
Sep 11, 2026	42.78	42.78	40.85	41.61	41.61	-2.73%	3,910,191
Sep 10, 2026	42.35	43.77	42.01	42.78	42.78	0.42%	3,997,892
Sep 9, 2026	43.88	44.28	42.40	42.60	42.60	-3.18%	4,859,534
Sep 8, 2026	43.80	44.48	43.30	44.00	44.00	-0.14%	3,310,254
Sep 7, 2026	43.67	44.58	43.18	44.06	44.06	1.22%	3,839,755
Sep 4, 2026	44.29	45.00	43.21	43.53	43.53	-0.68%	4,683,303
Sep 3, 2026	44.27	44.50	42.89	43.83	43.83	0.18%	3,983,267
Sep 2, 2026	44.45	44.78	43.53	43.75	43.75	-2.52%	4,459,510
Sep 1, 2026	45.28	45.71	44.44	44.88	44.88	-1.84%	6,292,358
Aug 31, 2026	45.80	46.32	45.08	45.72	45.72	-0.52%	5,226,243
Aug 28, 2026	47.01	48.04	45.95	45.96	45.96	-2.15%	5,840,666
Aug 27, 2026	47.14	47.64	46.18	46.97	46.97	-1.32%	6,605,681
Aug 26, 2026	46.45	48.31	46.16	47.60	47.60	3.05%	8,073,657
Aug 25, 2026	47.49	47.49	42.84	46.19	46.19	-1.77%	13,611,130
Aug 24, 2026	45.46	49.46	45.27	47.02	47.02	4.00%	15,127,308
Aug 21, 2026	44.69	46.29	44.08	45.21	45.21	0.92%	4,250,739
Aug 20, 2026	46.85	47.14	44.77	44.80	44.80	-2.95%	5,874,217
Aug 19, 2026	47.40	48.00	46.00	46.16	46.16	-4.53%	8,608,772
Aug 18, 2026	45.49	48.41	45.17	48.35	48.35	5.68%	11,612,226
Aug 17, 2026	45.15	45.92	44.50	45.75	45.75	3.39%	7,618,320