SHA:688788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	21.30	21.57	20.87	21.14	21.14	-0.66%	235,480
Nov 3, 2026	22.28	22.79	21.21	21.28	21.28	-5.34%	3,164,311
Nov 2, 2026	21.41	22.75	21.02	22.48	22.48	5.05%	4,114,687
Oct 30, 2026	23.49	24.30	21.40	21.40	21.40	-10.01%	4,154,537
Oct 29, 2026	24.90	25.07	23.78	23.78	23.78	-4.99%	3,351,264
Oct 28, 2026	24.88	25.55	24.39	25.03	25.03	2.12%	2,416,963
Oct 27, 2026	26.10	26.47	24.42	24.51	24.51	-5.91%	1,752,963
Oct 26, 2026	26.16	26.86	25.70	26.05	26.05	-1.70%	2,179,914
Oct 23, 2026	25.35	26.70	23.30	26.50	26.50	4.99%	3,456,260
Oct 22, 2026	26.17	26.27	25.11	25.24	25.24	-2.55%	1,689,679
Oct 21, 2026	26.67	26.86	25.80	25.90	25.90	-1.78%	1,674,280
Oct 20, 2026	25.45	26.88	25.05	26.37	26.37	3.21%	2,082,330
Oct 19, 2026	24.71	25.66	24.30	25.55	25.55	2.57%	1,862,987
Oct 16, 2026	24.22	25.80	24.22	24.91	24.91	4.49%	2,686,118
Oct 15, 2026	24.58	24.78	23.78	23.84	23.84	-4.98%	1,845,507
Oct 14, 2026	25.81	25.92	24.95	25.09	25.09	-2.79%	1,458,085
Oct 13, 2026	25.77	26.16	24.50	25.81	25.81	-0.08%	1,917,857
Oct 12, 2026	26.60	26.66	25.70	25.83	25.83	-2.89%	1,334,870
Oct 9, 2026	27.36	27.36	25.28	26.60	26.60	-2.81%	3,301,008
Oct 8, 2026	27.76	29.30	27.12	27.37	27.37	-0.87%	2,920,717
Sep 30, 2026	28.30	29.53	27.58	27.61	27.61	1.28%	3,528,718
Sep 29, 2026	26.91	27.60	26.86	27.26	27.26	0.74%	1,524,381
Sep 28, 2026	29.50	29.82	26.81	27.06	27.06	-6.82%	3,060,660
Sep 24, 2026	29.62	30.40	29.00	29.04	29.04	-1.96%	2,314,764
Sep 23, 2026	29.91	30.05	29.09	29.62	29.62	-0.30%	1,681,804
Sep 22, 2026	29.86	30.20	29.49	29.71	29.71	-	1,639,242
Sep 21, 2026	29.68	29.85	29.33	29.71	29.71	1.40%	1,816,408
Sep 18, 2026	29.38	29.70	29.06	29.30	29.30	0.58%	1,528,314
Sep 17, 2026	29.86	30.60	29.05	29.13	29.13	-1.59%	1,839,292
Sep 16, 2026	28.59	29.69	28.57	29.60	29.60	3.46%	1,746,270
Sep 15, 2026	29.09	29.23	28.56	28.61	28.61	-1.68%	1,452,395
Sep 14, 2026	29.04	29.48	28.61	29.10	29.10	-0.55%	1,250,199
Sep 11, 2026	29.50	29.78	28.50	29.26	29.26	-2.04%	2,559,769
Sep 10, 2026	29.80	30.42	29.33	29.87	29.87	-0.50%	1,769,394
Sep 9, 2026	29.93	30.53	29.83	30.02	30.02	0.07%	1,856,753
Sep 8, 2026	30.55	30.85	29.81	30.00	30.00	-2.72%	2,355,032
Sep 7, 2026	30.53	31.12	29.99	30.84	30.84	0.85%	2,772,968
Sep 4, 2026	32.28	32.50	30.20	30.58	30.58	-5.18%	4,721,614
Sep 3, 2026	31.35	32.59	30.52	32.25	32.25	2.87%	5,838,334
Sep 2, 2026	30.38	32.32	30.03	31.35	31.35	2.52%	4,847,296
Sep 1, 2026	31.60	31.90	30.07	30.58	30.58	-4.35%	3,847,256
Aug 31, 2026	30.25	32.32	29.77	31.97	31.97	7.10%	6,394,407
Aug 28, 2026	29.77	30.83	29.29	29.85	29.85	-0.13%	2,666,021
Aug 27, 2026	29.30	30.11	29.12	29.89	29.89	1.12%	2,478,433
Aug 26, 2026	30.94	30.94	29.50	29.56	29.56	-2.86%	1,868,354
Aug 25, 2026	30.99	30.99	28.50	30.43	30.43	-0.78%	3,772,478
Aug 24, 2026	29.91	31.16	29.61	30.67	30.67	2.68%	3,808,053
Aug 21, 2026	30.89	31.37	29.30	29.87	29.87	-1.94%	4,394,290
Aug 20, 2026	29.05	31.63	27.81	30.46	30.46	8.94%	6,720,003
Aug 19, 2026	30.45	30.61	27.85	27.96	27.96	-9.51%	4,067,282