SHA:688798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	48.91	51.77	48.91	49.93	49.93	-3.55%	218,126
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
Aug 24, 2026	54.06	54.28	52.07	52.58	52.58	-2.72%	2,274,692
Aug 21, 2026	54.00	55.00	53.41	54.05	54.05	0.11%	2,111,258
Aug 20, 2026	53.63	55.44	52.88	53.99	53.99	1.60%	3,083,909
Aug 19, 2026	55.10	55.48	53.04	53.14	53.14	-5.26%	3,013,001
Aug 18, 2026	56.99	57.12	55.36	56.09	56.09	-1.56%	2,738,426
Aug 17, 2026	55.07	58.20	55.06	56.98	56.98	2.89%	3,998,168
Aug 14, 2026	54.83	56.00	54.23	55.38	55.38	1.84%	2,847,858
Aug 13, 2026	55.89	56.16	54.38	54.38	54.38	-2.11%	2,711,158
Aug 12, 2026	55.18	55.84	54.90	55.55	55.55	0.60%	1,734,324
Aug 11, 2026	55.01	56.06	54.57	55.22	55.22	-	2,500,267
Aug 10, 2026	56.42	56.59	54.90	55.22	55.22	-1.78%	2,663,555
Aug 7, 2026	55.77	56.28	54.39	56.22	56.22	0.70%	3,204,128