SHA:688729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	25.48	25.48	24.93	24.94	24.94	-2.31%	7,255,528
Nov 13, 2025	25.44	25.70	25.41	25.53	25.53	0.12%	5,888,922
Nov 12, 2025	25.70	25.84	25.30	25.50	25.50	-1.32%	5,062,988
Nov 11, 2025	26.33	26.87	25.80	25.84	25.84	-1.97%	7,287,029
Nov 10, 2025	25.86	26.50	25.82	26.36	26.36	1.85%	6,829,934
Nov 7, 2025	26.00	26.26	25.79	25.88	25.88	-1.52%	5,735,810
Nov 6, 2025	25.99	26.59	25.99	26.28	26.28	1.78%	6,644,234
Nov 5, 2025	25.29	26.04	25.23	25.82	25.82	-0.77%	5,606,171
Nov 4, 2025	26.16	26.37	25.93	26.02	26.02	-0.50%	5,683,094
Nov 3, 2025	26.59	26.59	25.61	26.15	26.15	-1.65%	7,884,723
Oct 31, 2025	26.81	26.96	26.30	26.59	26.59	-1.08%	8,026,585
Oct 30, 2025	27.19	27.78	26.83	26.88	26.88	-0.88%	10,944,897
Oct 29, 2025	27.32	27.57	26.89	27.12	27.12	-0.62%	8,127,113
Oct 28, 2025	27.50	27.71	27.05	27.29	27.29	-1.80%	8,367,719
Oct 27, 2025	27.80	28.35	27.40	27.79	27.79	1.24%	11,272,459
Oct 24, 2025	26.63	27.50	26.60	27.45	27.45	4.37%	10,913,268
Oct 23, 2025	26.92	26.92	25.65	26.30	26.30	-1.98%	8,288,905
Oct 22, 2025	26.88	27.11	26.68	26.83	26.83	-1.18%	5,144,274
Oct 21, 2025	26.85	27.20	26.64	27.15	27.15	1.42%	6,422,549
Oct 20, 2025	27.05	27.28	26.60	26.77	26.77	0.64%	7,137,968
Oct 17, 2025	27.34	27.71	26.59	26.60	26.60	-4.08%	10,001,869
Oct 16, 2025	27.55	28.52	27.24	27.73	27.73	0.47%	7,643,880
Oct 15, 2025	27.29	27.64	26.83	27.60	27.60	1.28%	7,366,472
Oct 14, 2025	28.88	28.98	27.12	27.25	27.25	-4.89%	14,754,751
Oct 13, 2025	26.80	28.89	26.80	28.65	28.65	0.03%	13,380,110
Oct 10, 2025	30.02	30.14	28.35	28.64	28.64	-6.89%	23,463,188
Oct 9, 2025	30.05	31.88	29.90	30.76	30.76	3.33%	25,047,996
Sep 30, 2025	30.27	30.59	29.64	29.77	29.77	-1.42%	15,651,822
Sep 29, 2025	29.46	30.20	29.13	30.20	30.20	2.72%	14,737,687
Sep 26, 2025	30.33	31.48	29.33	29.40	29.40	-4.02%	21,694,410
Sep 25, 2025	30.41	31.26	30.41	30.63	30.63	-1.13%	20,637,846
Sep 24, 2025	29.88	32.98	29.83	30.98	30.98	2.82%	39,581,998
Sep 23, 2025	28.67	30.13	28.60	30.13	30.13	5.68%	31,419,084
Sep 22, 2025	28.50	28.86	27.77	28.51	28.51	0.56%	16,349,721
Sep 19, 2025	28.25	28.86	27.88	28.35	28.35	0.35%	15,640,801
Sep 18, 2025	28.14	29.16	27.70	28.25	28.25	0.96%	26,632,189
Sep 17, 2025	27.50	28.26	27.21	27.98	27.98	1.89%	15,645,487
Sep 16, 2025	27.12	27.64	26.97	27.46	27.46	0.40%	10,652,072
Sep 15, 2025	28.40	28.68	27.25	27.35	27.35	-2.04%	14,884,023
Sep 12, 2025	28.11	28.70	27.59	27.92	27.92	-0.61%	18,851,858
Sep 11, 2025	26.98	28.41	26.81	28.09	28.09	4.35%	20,398,028
Sep 10, 2025	27.18	27.45	26.79	26.92	26.92	-0.15%	10,589,081
Sep 9, 2025	27.50	27.53	26.82	26.96	26.96	-3.16%	13,233,865
Sep 8, 2025	27.67	28.12	27.08	27.84	27.84	0.72%	16,747,490
Sep 5, 2025	27.15	27.78	26.92	27.64	27.64	1.73%	18,902,238
Sep 4, 2025	28.80	28.92	26.52	27.17	27.17	-6.25%	29,840,136
Sep 3, 2025	29.01	30.20	28.40	28.98	28.98	0.56%	22,124,623
Sep 2, 2025	31.37	31.77	28.38	28.82	28.82	-9.20%	36,995,201
Sep 1, 2025	31.98	32.47	30.67	31.74	31.74	1.24%	27,107,423
Aug 29, 2025	31.89	32.19	30.80	31.35	31.35	-3.24%	35,192,596