SHA:688778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	36.59	38.78	36.33	37.27	37.27	1.41%	10,629,880
Nov 2, 2026	36.21	37.21	35.18	36.75	36.75	1.80%	8,069,734
Oct 30, 2026	35.00	38.07	34.83	36.10	36.10	1.26%	8,220,058
Oct 29, 2026	36.65	36.84	35.60	35.65	35.65	-3.26%	4,480,510
Oct 28, 2026	36.07	37.50	36.07	36.85	36.85	2.90%	6,618,266
Oct 27, 2026	37.20	37.66	35.72	35.81	35.81	-3.56%	5,363,432
Oct 26, 2026	36.98	37.85	35.89	37.13	37.13	-0.56%	7,276,034
Oct 23, 2026	35.35	37.48	34.49	37.34	37.34	4.62%	8,076,826
Oct 22, 2026	36.26	36.99	35.43	35.69	35.69	-1.98%	5,810,847
Oct 21, 2026	38.00	38.18	36.07	36.41	36.41	-4.18%	8,056,814
Oct 20, 2026	37.42	39.07	36.93	38.00	38.00	1.85%	8,282,938
Oct 19, 2026	37.48	37.99	36.90	37.31	37.31	-1.76%	6,080,473
Oct 16, 2026	38.96	39.12	37.59	37.98	37.98	-1.81%	7,475,165
Oct 15, 2026	38.60	39.19	37.40	38.68	38.68	-3.06%	11,511,897
Oct 14, 2026	41.48	42.47	39.80	39.90	39.90	-4.43%	11,513,588
Oct 13, 2026	45.49	46.02	40.51	41.75	41.75	-10.04%	18,989,048
Oct 12, 2026	46.80	48.12	46.15	46.41	46.41	-2.09%	13,507,370
Oct 9, 2026	46.38	48.29	45.75	47.40	47.40	2.42%	21,191,213
Oct 8, 2026	43.64	47.34	43.40	46.28	46.28	5.49%	14,934,052
Sep 30, 2026	41.94	44.58	41.70	43.87	43.87	4.03%	10,489,434
Sep 29, 2026	40.65	42.54	40.45	42.17	42.17	4.51%	7,791,201
Sep 28, 2026	41.96	42.10	40.00	40.35	40.35	-4.27%	5,161,902
Sep 24, 2026	43.21	43.57	42.13	42.15	42.15	-2.72%	3,491,805
Sep 23, 2026	43.28	43.57	42.85	43.33	43.33	0.35%	3,156,391
Sep 22, 2026	43.24	44.47	43.09	43.18	43.18	-0.96%	6,114,313
Sep 21, 2026	44.96	45.23	43.06	43.60	43.60	-3.58%	7,049,999
Sep 18, 2026	44.76	45.50	44.50	45.22	45.22	1.92%	3,988,543
Sep 17, 2026	44.99	45.60	44.25	44.37	44.37	-2.20%	3,885,678
Sep 16, 2026	45.19	45.80	43.81	45.37	45.37	0.42%	8,012,867
Sep 15, 2026	42.85	46.46	42.66	45.48	45.18	6.49%	10,661,940
Sep 14, 2026	42.06	43.11	41.57	42.71	42.43	1.57%	3,816,360
Sep 11, 2026	43.26	43.35	41.03	42.05	41.77	-2.80%	5,231,957
Sep 10, 2026	44.17	44.17	43.04	43.26	42.97	-1.59%	3,587,654
Sep 9, 2026	44.47	44.70	43.54	43.96	43.67	-0.99%	4,367,746
Sep 8, 2026	45.12	45.23	44.25	44.40	44.11	-1.62%	4,078,409
Sep 7, 2026	46.19	46.37	45.08	45.13	44.83	-2.17%	4,546,504
Sep 4, 2026	46.45	47.56	45.93	46.13	45.83	-0.67%	6,213,972
Sep 3, 2026	44.34	46.98	44.00	46.44	46.13	4.59%	9,671,317
Sep 2, 2026	44.92	45.35	43.54	44.40	44.11	-2.20%	7,112,152
Sep 1, 2026	45.62	46.04	45.20	45.40	45.10	-0.70%	4,122,181
Aug 31, 2026	47.00	47.29	44.61	45.72	45.42	-3.85%	9,222,563
Aug 28, 2026	47.07	48.67	46.77	47.55	47.24	1.13%	6,486,044
Aug 27, 2026	46.65	47.17	45.78	47.02	46.71	0.47%	5,034,020
Aug 26, 2026	45.79	47.90	45.51	46.80	46.49	2.83%	7,371,018
Aug 25, 2026	46.60	46.79	44.98	45.51	45.21	-2.94%	5,031,326
Aug 24, 2026	46.20	48.38	45.96	46.89	46.58	2.20%	7,921,757
Aug 21, 2026	46.21	47.23	45.20	45.88	45.58	-0.13%	5,620,731
Aug 20, 2026	47.10	47.20	45.71	45.94	45.64	-1.18%	4,938,703
Aug 19, 2026	47.70	48.45	46.34	46.49	46.18	-3.85%	4,925,755
Aug 18, 2026	49.46	49.46	48.05	48.35	48.03	-1.55%	4,189,778