SHA:688798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	60.85	60.85	60.85	60.85	60.85	-	5,767,507
Nov 9, 2026	62.00	64.88	59.33	60.85	60.85	-0.65%	5,767,507
Nov 6, 2026	57.50	64.33	57.12	61.25	61.25	0.74%	6,815,347
Nov 5, 2026	57.99	62.37	57.82	60.80	60.80	4.23%	5,463,019
Nov 4, 2026	54.35	59.39	54.03	58.33	58.33	7.32%	7,011,870
Nov 3, 2026	50.90	55.94	50.40	54.35	54.35	5.13%	5,796,613
Nov 2, 2026	51.10	52.67	49.30	51.70	51.70	1.97%	3,345,160
Oct 30, 2026	51.00	53.90	50.70	50.70	50.70	-4.20%	3,674,142
Oct 29, 2026	55.85	55.85	52.52	52.92	52.92	-6.30%	3,506,915
Oct 28, 2026	51.00	57.30	49.86	56.48	56.48	10.31%	6,757,694
Oct 27, 2026	53.00	55.26	51.18	51.20	51.20	-2.96%	2,809,004
Oct 26, 2026	53.60	55.21	52.71	52.76	52.76	-3.17%	2,534,438
Oct 23, 2026	48.91	54.87	48.91	54.49	54.49	5.25%	4,289,631
Oct 22, 2026	52.44	54.46	51.77	51.77	51.77	-1.16%	3,365,028
Oct 21, 2026	50.00	53.96	50.00	52.38	52.38	5.05%	4,043,794
Oct 20, 2026	46.75	50.10	46.75	49.86	49.86	5.79%	2,911,959
Oct 19, 2026	45.69	47.46	45.66	47.13	47.13	1.81%	1,905,560
Oct 16, 2026	47.60	48.00	46.01	46.29	46.29	-0.94%	1,883,386
Oct 15, 2026	47.61	48.29	46.50	46.73	46.73	-4.28%	2,342,892
Oct 14, 2026	49.16	49.48	48.53	48.82	48.82	-1.31%	1,282,139
Oct 13, 2026	48.60	50.16	47.43	49.47	49.47	0.32%	2,579,074
Oct 12, 2026	50.51	50.65	49.08	49.31	49.31	-2.84%	2,456,471
Oct 9, 2026	51.00	51.80	49.10	50.75	50.75	-1.09%	3,490,657
Oct 8, 2026	53.89	54.32	51.00	51.31	51.31	-4.59%	3,458,024
Sep 30, 2026	54.80	55.78	53.68	53.78	53.78	-1.63%	1,711,509
Sep 29, 2026	53.88	54.85	53.52	54.67	54.67	1.28%	1,765,612
Sep 28, 2026	56.30	56.64	53.90	53.98	53.98	-4.61%	2,840,021
Sep 24, 2026	57.51	58.45	56.48	56.59	56.59	-2.53%	2,457,767
Sep 23, 2026	58.98	58.98	57.39	58.06	58.06	-1.19%	3,222,421
Sep 22, 2026	56.38	59.38	56.03	58.76	58.76	6.14%	5,748,721
Sep 21, 2026	56.00	56.06	55.00	55.36	55.36	-0.45%	2,770,297
Sep 18, 2026	54.26	56.16	53.92	55.61	55.61	4.41%	4,195,711
Sep 17, 2026	53.10	54.12	52.89	53.26	53.26	-0.63%	2,491,858
Sep 16, 2026	52.07	54.11	51.65	53.60	53.60	2.80%	3,451,126
Sep 15, 2026	52.20	53.20	51.68	52.14	52.14	-0.76%	2,772,615
Sep 14, 2026	53.19	53.19	52.05	52.54	52.54	-2.81%	3,851,542
Sep 11, 2026	54.70	54.75	52.07	54.06	54.06	-1.82%	5,591,009
Sep 10, 2026	58.87	58.87	55.00	55.06	55.06	-5.77%	4,439,789
Sep 9, 2026	59.69	63.70	57.60	58.43	58.43	-1.93%	6,048,439
Sep 8, 2026	62.25	62.25	59.30	59.58	59.58	-4.44%	4,775,715
Sep 7, 2026	63.97	64.63	61.95	62.35	62.35	-1.93%	4,315,772
Sep 4, 2026	65.94	66.00	63.00	63.58	63.58	-2.36%	2,874,473
Sep 3, 2026	65.60	66.10	63.75	65.12	65.12	-0.73%	3,562,583
Sep 2, 2026	64.68	66.30	64.20	65.60	65.60	0.92%	4,313,763
Sep 1, 2026	67.19	67.19	64.85	65.00	65.00	-4.55%	5,498,120
Aug 31, 2026	62.00	68.66	60.00	68.10	68.10	8.94%	10,601,672
Aug 28, 2026	61.00	64.88	60.00	62.51	62.51	0.94%	7,684,438
Aug 27, 2026	53.88	64.44	53.83	61.93	61.93	14.58%	10,458,848
Aug 26, 2026	54.90	55.17	53.83	54.05	54.05	-1.57%	1,905,683
Aug 25, 2026	52.01	55.95	51.30	54.91	54.91	4.43%	3,355,676