SHA:688799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.57	51.51	45.71	50.80	50.80	6.17%	3,832,984
Oct 22, 2026	47.88	48.87	46.92	47.85	47.85	0.15%	1,985,158
Oct 21, 2026	46.99	48.16	46.99	47.78	47.78	1.42%	1,477,847
Oct 20, 2026	46.11	47.45	45.33	47.11	47.11	1.16%	1,369,725
Oct 19, 2026	47.99	47.99	45.09	46.57	46.57	-3.58%	3,284,917
Oct 16, 2026	47.30	49.50	46.99	48.30	48.30	3.87%	2,686,079
Oct 15, 2026	46.40	48.09	46.00	46.50	46.50	-1.40%	2,082,689
Oct 14, 2026	47.81	48.15	46.84	47.16	47.16	-1.71%	1,184,873
Oct 13, 2026	48.95	48.95	45.45	47.98	47.98	-3.65%	2,787,720
Oct 12, 2026	53.00	53.07	49.69	49.80	49.80	-5.05%	1,908,549
Oct 9, 2026	53.48	53.78	49.60	52.45	52.45	-1.04%	3,156,106
Oct 8, 2026	57.91	57.91	52.66	53.00	53.00	-7.36%	3,550,339
Sep 30, 2026	56.42	59.77	54.47	57.21	57.21	1.10%	3,234,009
Sep 29, 2026	55.28	57.72	53.85	56.59	56.59	2.89%	2,395,785
Sep 28, 2026	56.31	57.48	54.50	55.00	55.00	-3.31%	2,425,846
Sep 24, 2026	57.79	58.10	56.29	56.88	56.88	-2.07%	3,061,062
Sep 23, 2026	58.30	60.40	57.95	58.08	58.08	-1.39%	2,903,617
Sep 22, 2026	58.65	59.48	57.30	58.90	58.90	-0.93%	4,541,182
Sep 21, 2026	55.95	59.98	55.95	59.45	59.45	5.97%	6,317,679
Sep 18, 2026	53.00	56.50	52.60	56.10	56.10	6.84%	4,752,129
Sep 17, 2026	49.68	54.55	49.30	52.51	52.51	5.44%	3,900,092
Sep 16, 2026	48.98	50.45	48.33	49.80	49.80	2.17%	1,951,737
Sep 15, 2026	48.56	49.39	47.70	48.74	48.74	0.16%	1,856,080
Sep 14, 2026	45.81	49.45	45.81	48.66	48.66	5.30%	2,192,760
Sep 11, 2026	46.96	47.00	45.74	46.21	46.21	-1.56%	1,183,299
Sep 10, 2026	47.93	48.16	46.50	46.94	46.94	-3.04%	2,050,393
Sep 9, 2026	49.50	50.25	48.31	48.41	48.41	-2.42%	1,430,446
Sep 8, 2026	49.39	49.84	48.51	49.61	49.61	0.96%	1,083,975
Sep 7, 2026	49.95	50.20	47.89	49.14	49.14	-1.76%	2,504,769
Sep 4, 2026	48.39	50.68	48.09	50.02	50.02	3.69%	2,616,974
Sep 3, 2026	48.00	48.60	47.60	48.24	48.24	0.40%	1,221,548
Sep 2, 2026	48.79	48.88	47.36	48.05	48.05	-1.40%	1,827,747
Sep 1, 2026	46.20	49.20	46.08	48.73	48.73	4.46%	4,795,360
Aug 31, 2026	43.96	47.14	43.00	46.65	46.65	5.16%	3,939,070
Aug 28, 2026	45.80	45.80	44.36	44.36	44.36	-2.01%	1,636,298
Aug 27, 2026	44.40	45.49	43.99	45.27	45.27	2.98%	2,297,584
Aug 26, 2026	42.34	44.24	42.34	43.96	43.96	2.23%	2,275,634
Aug 25, 2026	42.53	43.46	42.08	43.00	43.00	-0.76%	2,366,369
Aug 24, 2026	44.55	45.98	42.64	43.33	43.33	-0.73%	3,500,981
Aug 21, 2026	44.01	44.53	42.42	43.65	43.65	-3.51%	3,425,853
Aug 20, 2026	43.97	46.64	43.97	45.24	45.24	5.31%	4,767,112
Aug 19, 2026	45.10	45.16	42.72	42.96	42.96	-4.58%	2,146,287
Aug 18, 2026	45.88	45.88	44.71	45.02	45.02	-1.16%	2,130,437
Aug 17, 2026	43.95	45.86	43.20	45.55	45.55	3.12%	3,591,108
Aug 14, 2026	46.13	46.65	43.61	44.17	44.17	-4.60%	4,713,772
Aug 13, 2026	45.92	47.85	45.00	46.30	46.30	0.87%	4,324,522
Aug 12, 2026	46.16	47.60	45.81	45.90	45.90	-1.54%	2,039,464
Aug 11, 2026	45.98	48.30	44.43	46.62	46.62	0.93%	4,342,402
Aug 10, 2026	48.00	48.88	45.65	46.19	46.19	-1.79%	4,132,292
Aug 7, 2026	43.81	47.20	43.81	47.03	47.03	6.89%	3,691,294