SHA:688806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.59	24.40	22.75	22.90	22.90	-4.82%	5,234,818
Nov 5, 2026	23.05	24.63	22.90	24.06	24.06	4.34%	7,546,178
Nov 4, 2026	20.79	23.31	20.79	23.06	23.06	11.08%	9,430,208
Nov 3, 2026	21.70	21.70	20.62	20.76	20.76	-5.08%	5,595,007
Nov 2, 2026	21.43	22.09	20.60	21.87	21.87	1.91%	5,495,763
Oct 30, 2026	21.00	23.15	20.50	21.46	21.46	0.19%	6,749,047
Oct 29, 2026	22.14	22.78	21.40	21.42	21.42	-3.69%	4,234,686
Oct 28, 2026	21.33	22.78	21.00	22.24	22.24	4.81%	5,308,194
Oct 27, 2026	22.19	22.50	21.22	21.22	21.22	-4.03%	3,658,733
Oct 26, 2026	22.39	22.80	21.75	22.11	22.11	-3.15%	4,906,865
Oct 23, 2026	21.83	23.18	20.99	22.83	22.83	2.15%	6,650,750
Oct 22, 2026	23.41	24.55	22.35	22.35	22.35	-4.81%	6,176,255
Oct 21, 2026	23.86	24.42	23.26	23.48	23.48	0.69%	5,571,940
Oct 20, 2026	22.88	23.64	22.45	23.32	23.32	1.83%	5,138,025
Oct 19, 2026	23.27	23.99	22.20	22.90	22.90	-2.30%	8,699,443
Oct 16, 2026	24.50	25.90	23.24	23.44	23.44	-4.44%	10,563,356
Oct 15, 2026	24.50	26.97	24.20	24.53	24.53	-2.70%	11,556,305
Oct 14, 2026	27.05	27.05	25.20	25.21	25.21	-8.53%	11,567,428
Oct 13, 2026	27.23	29.48	26.52	27.56	27.56	-2.55%	11,921,857
Oct 12, 2026	32.39	32.39	28.28	28.28	28.28	-6.79%	16,208,337
Oct 9, 2026	27.42	31.37	26.50	30.34	30.34	11.75%	21,470,049
Oct 8, 2026	29.39	30.60	27.07	27.15	27.15	-11.48%	15,937,042
Sep 30, 2026	25.35	30.67	25.35	30.67	30.67	19.99%	12,037,504
Sep 29, 2026	26.26	26.80	25.34	25.56	25.56	-4.84%	7,188,246
Sep 28, 2026	25.54	27.44	24.56	26.86	26.86	5.33%	8,156,133
Sep 24, 2026	26.51	26.97	25.28	25.50	25.50	-3.63%	6,056,244
Sep 23, 2026	25.30	27.00	25.20	26.46	26.46	3.60%	9,788,622
Sep 22, 2026	25.29	26.46	25.05	25.54	25.54	-0.04%	10,227,585
Sep 21, 2026	23.00	26.78	23.00	25.55	25.55	12.56%	13,960,002
Sep 18, 2026	21.45	23.14	21.37	22.70	22.70	6.17%	7,930,963
Sep 17, 2026	21.10	21.62	20.96	21.38	21.38	1.52%	2,642,336
Sep 16, 2026	20.91	21.19	20.68	21.06	21.06	0.72%	2,005,885
Sep 15, 2026	20.82	21.20	20.60	20.91	20.91	-0.24%	2,063,056
Sep 14, 2026	19.99	21.30	19.99	20.96	20.96	4.23%	3,587,667
Sep 11, 2026	20.52	20.59	19.84	20.11	20.11	-2.94%	3,050,941
Sep 10, 2026	21.56	21.56	20.71	20.72	20.72	-4.38%	3,235,994
Sep 9, 2026	22.43	22.43	21.61	21.67	21.67	-3.65%	4,209,456
Sep 8, 2026	22.89	22.97	22.34	22.49	22.49	-1.75%	4,749,638
Sep 7, 2026	23.00	23.48	22.71	22.89	22.89	-0.65%	3,529,378
Sep 4, 2026	24.49	25.53	22.91	23.04	23.04	-4.87%	8,389,113
Sep 3, 2026	23.05	24.42	22.76	24.22	24.22	4.89%	7,031,240
Sep 2, 2026	23.30	23.30	22.52	23.09	23.09	-1.37%	2,957,427
Sep 1, 2026	23.63	23.72	23.20	23.41	23.41	-0.93%	3,269,661
Aug 31, 2026	23.80	23.83	23.29	23.63	23.63	-2.15%	3,428,198
Aug 28, 2026	25.13	25.23	24.13	24.15	24.15	-3.98%	4,475,678
Aug 27, 2026	24.00	25.19	23.80	25.15	25.15	3.50%	6,196,997
Aug 26, 2026	24.11	25.20	24.00	24.30	24.30	0.79%	5,280,990
Aug 25, 2026	23.83	24.12	23.48	24.11	24.11	0.79%	3,526,872
Aug 24, 2026	25.33	25.33	23.74	23.92	23.92	-6.42%	6,157,506
Aug 21, 2026	27.00	27.67	25.56	25.56	25.56	-8.55%	9,343,887