SHA:688809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	236.55	242.88	232.07	239.60	239.60	4.79%	2,034,382
Oct 27, 2026	258.99	263.00	228.42	228.64	228.64	-10.86%	2,215,659
Oct 26, 2026	269.00	269.11	254.62	256.50	256.50	-5.61%	1,466,541
Oct 23, 2026	262.42	275.89	254.13	271.75	271.75	0.38%	1,599,422
Oct 22, 2026	292.10	292.14	270.00	270.72	270.72	-7.13%	1,667,281
Oct 21, 2026	298.29	302.84	290.00	291.51	291.51	-1.66%	1,062,968
Oct 20, 2026	289.89	302.09	284.65	296.43	296.43	1.52%	1,129,825
Oct 19, 2026	309.64	309.64	285.71	292.00	292.00	-5.59%	1,659,441
Oct 16, 2026	308.57	314.04	307.15	309.29	309.29	1.41%	1,260,784
Oct 15, 2026	298.26	311.30	298.26	305.00	305.00	-1.53%	1,475,628
Oct 14, 2026	333.57	333.57	308.57	309.73	309.73	-7.32%	1,509,568
Oct 13, 2026	321.41	344.29	318.06	334.18	334.18	0.60%	1,902,733
Oct 12, 2026	339.36	353.57	328.71	332.20	332.20	-3.03%	1,752,660
Oct 9, 2026	332.14	349.29	323.07	342.57	342.57	2.04%	2,337,799
Oct 8, 2026	349.51	352.13	332.14	335.71	335.71	-3.81%	1,347,057
Sep 30, 2026	350.00	360.57	344.36	349.03	349.03	-1.03%	1,358,501
Sep 29, 2026	331.36	355.71	327.86	352.67	352.67	6.69%	1,874,002
Sep 28, 2026	354.93	357.14	328.65	330.57	330.57	-7.07%	1,745,046
Sep 24, 2026	360.57	369.20	354.86	355.71	355.71	-1.39%	1,239,586
Sep 23, 2026	363.62	365.71	360.02	360.72	360.72	-0.41%	831,210
Sep 22, 2026	378.57	381.43	359.29	362.21	362.21	-3.34%	2,255,876
Sep 21, 2026	382.86	386.57	370.09	374.71	374.71	-1.54%	1,667,080
Sep 18, 2026	381.79	390.84	375.79	380.57	380.57	0.62%	2,191,043
Sep 17, 2026	385.71	386.42	369.29	378.21	378.21	-1.73%	1,958,626
Sep 16, 2026	378.57	391.23	368.57	384.87	384.87	1.76%	2,278,168
Sep 15, 2026	370.47	386.43	368.33	378.21	378.21	1.05%	1,728,783
Sep 14, 2026	355.71	392.14	353.44	374.29	374.29	5.90%	3,648,341
Sep 11, 2026	342.86	362.46	339.86	353.44	353.44	-0.84%	3,121,811
Sep 10, 2026	340.71	360.20	337.86	356.43	356.43	4.61%	2,862,441
Sep 9, 2026	330.47	347.85	329.43	340.71	340.71	3.92%	2,692,629
Sep 8, 2026	312.86	341.43	312.14	327.87	327.87	4.32%	3,348,402
Sep 7, 2026	297.61	315.71	290.00	314.30	314.30	8.64%	3,353,782
Sep 4, 2026	322.29	326.27	285.74	289.31	289.31	-10.23%	3,776,878
Sep 3, 2026	322.86	330.71	317.87	322.29	322.29	0.86%	1,822,014
Sep 2, 2026	317.34	324.89	311.43	319.56	319.56	-0.25%	1,439,491
Sep 1, 2026	341.97	343.57	320.06	320.36	320.36	-4.92%	1,856,622
Aug 31, 2026	304.86	340.27	304.29	336.94	336.94	3.87%	2,923,638
Aug 28, 2026	325.39	338.35	324.39	324.39	324.39	-1.06%	1,889,164
Aug 27, 2026	317.05	328.56	309.29	327.87	327.87	4.01%	2,099,393
Aug 26, 2026	300.01	324.89	300.01	315.23	315.23	4.65%	2,449,171
Aug 25, 2026	307.14	311.07	292.86	301.21	301.21	-3.83%	2,020,074
Aug 24, 2026	317.86	321.42	302.15	313.21	313.21	-1.93%	2,248,460
Aug 21, 2026	323.58	328.53	313.09	319.39	319.39	-1.56%	1,746,281
Aug 20, 2026	341.29	344.29	316.43	324.45	324.45	-2.35%	2,312,711
Aug 19, 2026	353.59	364.29	330.72	332.25	332.25	-9.29%	2,646,749
Aug 18, 2026	346.86	369.21	343.72	366.29	366.29	5.30%	3,158,703
Aug 17, 2026	333.57	351.42	333.57	347.86	347.86	3.86%	2,321,767
Aug 14, 2026	340.69	345.71	330.71	334.93	334.93	-0.19%	1,640,906
Aug 13, 2026	343.33	357.14	334.29	335.55	335.55	-1.10%	2,959,943
Aug 12, 2026	332.14	342.77	329.29	339.29	339.29	3.25%	1,678,523