SHA:688805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	36.42	36.50	34.83	34.85	34.85	-3.19%	773,694
Nov 12, 2026	36.78	36.88	35.96	36.00	36.00	-1.83%	656,290
Nov 11, 2026	36.90	37.05	36.28	36.67	36.67	-0.68%	756,481
Nov 10, 2026	36.83	37.24	36.64	36.92	36.92	0.90%	824,213
Nov 9, 2026	36.83	37.01	36.36	36.59	36.59	0.60%	669,535
Nov 6, 2026	36.21	37.16	35.98	36.37	36.37	-2.47%	858,028
Nov 5, 2026	37.10	37.89	36.64	37.29	37.29	0.16%	1,451,830
Nov 4, 2026	35.99	37.30	35.63	37.23	37.23	3.47%	1,141,869
Nov 3, 2026	35.68	36.80	35.46	35.98	35.98	0.11%	929,853
Nov 2, 2026	36.19	36.45	34.85	35.94	35.94	-0.64%	1,397,570
Oct 30, 2026	35.70	37.27	35.40	36.17	36.17	1.52%	1,334,447
Oct 29, 2026	35.56	37.32	35.08	35.63	35.63	-0.95%	1,298,294
Oct 28, 2026	35.51	36.24	35.14	35.97	35.97	1.30%	839,237
Oct 27, 2026	35.90	36.91	35.40	35.51	35.51	0.03%	1,169,576
Oct 26, 2026	35.51	36.11	35.00	35.50	35.50	-0.25%	813,646
Oct 23, 2026	34.37	35.99	33.37	35.59	35.59	3.55%	1,280,293
Oct 22, 2026	35.25	35.25	34.20	34.37	34.37	-1.29%	603,126
Oct 21, 2026	35.01	35.49	34.72	34.82	34.82	-0.54%	423,739
Oct 20, 2026	34.01	35.65	34.01	35.01	35.01	1.51%	652,893
Oct 19, 2026	34.32	34.78	33.36	34.49	34.49	0.32%	737,469
Oct 16, 2026	35.23	35.45	34.25	34.38	34.38	-0.61%	595,651
Oct 15, 2026	35.80	35.80	34.58	34.59	34.59	-4.02%	871,496
Oct 14, 2026	37.70	37.70	36.00	36.04	36.04	-4.02%	766,694
Oct 13, 2026	37.71	38.16	36.56	37.55	37.55	-1.05%	969,263
Oct 12, 2026	38.40	38.64	37.90	37.95	37.95	-1.17%	518,868
Oct 9, 2026	38.49	38.58	36.90	38.40	38.40	0.44%	1,097,736
Oct 8, 2026	39.39	39.50	37.85	38.23	38.23	-1.55%	954,850
Sep 30, 2026	38.90	39.85	38.80	38.83	38.83	0.86%	867,652
Sep 29, 2026	38.55	38.94	38.28	38.50	38.50	-0.23%	518,453
Sep 28, 2026	39.70	40.27	37.85	38.59	38.59	-3.21%	1,049,692
Sep 24, 2026	41.18	41.18	39.87	39.87	39.87	-3.18%	971,781
Sep 23, 2026	40.57	41.80	40.21	41.18	41.18	1.50%	1,245,023
Sep 22, 2026	40.42	40.87	40.02	40.57	40.57	1.91%	1,166,994
Sep 21, 2026	40.08	40.84	39.48	39.81	39.81	-0.67%	1,509,378
Sep 18, 2026	39.30	40.50	39.30	40.08	40.08	2.69%	1,092,243
Sep 17, 2026	39.60	39.78	38.91	39.03	39.03	-1.31%	625,384
Sep 16, 2026	38.64	39.78	38.37	39.55	39.55	2.36%	845,088
Sep 15, 2026	38.40	39.00	38.10	38.64	38.64	-0.03%	479,110
Sep 14, 2026	38.20	39.46	37.58	38.65	38.65	1.31%	785,133
Sep 11, 2026	38.50	38.79	37.40	38.15	38.15	-1.47%	897,930
Sep 10, 2026	40.04	40.06	38.31	38.72	38.72	-3.32%	990,204
Sep 9, 2026	41.13	41.55	39.93	40.05	40.05	-3.14%	1,075,907
Sep 8, 2026	41.81	41.81	41.01	41.35	41.35	-1.34%	846,863
Sep 7, 2026	41.49	42.05	40.96	41.91	41.91	1.26%	1,033,454
Sep 4, 2026	42.00	42.65	41.23	41.39	41.39	-1.80%	1,148,973
Sep 3, 2026	43.49	43.50	42.00	42.15	42.15	-2.29%	1,441,088
Sep 2, 2026	42.85	43.50	41.42	43.14	43.14	0.35%	1,817,568
Sep 1, 2026	40.92	43.54	40.91	42.99	42.99	4.34%	2,604,461
Aug 31, 2026	40.61	42.09	40.53	41.20	41.20	-0.79%	1,650,060
Aug 28, 2026	42.30	43.10	41.52	41.53	41.53	-2.47%	1,923,311