SHA:688147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	68.71	69.66	64.86	65.58	65.58	-3.98%	12,632,940
Dec 4, 2025	67.00	72.23	63.66	68.30	68.30	0.46%	16,149,052
Dec 3, 2025	63.31	70.30	62.20	67.99	67.99	7.41%	16,847,170
Dec 2, 2025	64.60	65.52	62.05	63.30	63.30	-2.42%	12,269,948
Dec 1, 2025	65.65	66.00	62.11	64.87	64.87	0.32%	13,920,160
Nov 28, 2025	56.60	66.66	55.22	64.66	64.66	14.81%	21,309,400
Nov 27, 2025	58.79	59.10	56.10	56.32	56.32	-3.33%	7,225,124
Nov 26, 2025	55.28	61.95	53.83	58.26	58.26	4.97%	13,715,670
Nov 25, 2025	55.00	57.50	54.53	55.50	55.50	0.85%	8,934,100
Nov 24, 2025	54.18	56.35	53.26	55.03	55.03	3.13%	10,343,980
Nov 21, 2025	57.18	58.50	53.21	53.36	53.36	-9.74%	11,140,328
Nov 20, 2025	61.30	61.50	56.88	59.12	59.12	-1.63%	13,411,990
Nov 19, 2025	62.09	63.51	59.08	60.10	60.10	-5.06%	13,784,470
Nov 18, 2025	59.47	64.54	58.64	63.30	63.30	6.42%	20,978,230
Nov 17, 2025	58.40	66.00	58.40	59.48	59.48	3.30%	21,607,360
Nov 14, 2025	55.30	61.17	52.69	57.58	57.58	4.31%	23,210,640
Nov 13, 2025	49.29	56.50	49.29	55.20	55.20	12.95%	16,550,450
Nov 12, 2025	49.12	50.18	48.18	48.87	48.87	-2.04%	4,517,593
Nov 11, 2025	52.99	54.38	49.33	49.89	49.89	-4.61%	7,748,475
Nov 10, 2025	51.18	54.10	50.90	52.30	52.30	2.63%	7,623,272
Nov 7, 2025	50.85	52.39	49.54	50.96	50.96	-0.86%	5,269,453
Nov 6, 2025	50.31	52.48	50.07	51.40	51.40	2.49%	6,100,921
Nov 5, 2025	49.45	50.56	48.44	50.15	50.15	-0.04%	5,060,229
Nov 4, 2025	50.85	51.78	49.12	50.17	50.17	-1.82%	5,626,383
Nov 3, 2025	49.10	51.14	47.25	51.10	51.10	2.47%	8,102,137
Oct 31, 2025	51.15	52.50	49.74	49.87	49.87	-4.96%	8,165,586
Oct 30, 2025	54.00	54.42	51.71	52.47	52.47	-8.19%	13,791,690
Oct 29, 2025	55.80	57.87	55.50	57.15	57.15	2.99%	6,759,881
Oct 28, 2025	56.00	56.53	55.10	55.49	55.49	-1.72%	6,338,095
Oct 27, 2025	54.01	57.50	53.18	56.46	56.46	5.85%	11,925,550
Oct 24, 2025	50.58	53.99	50.21	53.34	53.34	7.32%	10,268,160
Oct 23, 2025	50.00	50.16	48.12	49.70	49.70	-0.70%	5,458,956
Oct 22, 2025	49.67	50.55	48.60	50.05	50.05	0.60%	5,183,115
Oct 21, 2025	50.25	50.55	49.30	49.75	49.75	1.02%	5,634,715
Oct 20, 2025	49.26	50.40	48.77	49.25	49.25	2.50%	6,458,209
Oct 17, 2025	51.42	52.07	47.92	48.05	48.05	-7.08%	8,889,916
Oct 16, 2025	53.11	53.42	51.33	51.71	51.71	-3.69%	6,033,633
Oct 15, 2025	51.10	54.79	49.91	53.69	53.69	6.13%	10,049,810
Oct 14, 2025	54.29	56.30	50.25	50.59	50.59	-6.37%	12,251,000
Oct 13, 2025	51.11	54.90	51.11	54.03	54.03	-1.78%	9,171,218
Oct 10, 2025	57.89	59.52	54.55	55.01	55.01	-6.08%	12,588,770
Oct 9, 2025	59.00	62.98	56.70	58.57	58.57	-0.17%	15,806,760
Sep 30, 2025	56.00	60.50	54.90	58.67	58.67	4.25%	15,637,390
Sep 29, 2025	53.50	56.28	52.80	56.28	56.28	7.10%	15,477,360
Sep 26, 2025	54.11	54.67	52.50	52.55	52.55	-3.29%	13,211,150
Sep 25, 2025	56.56	57.03	54.34	54.34	54.34	-5.33%	19,376,580
Sep 24, 2025	50.00	59.62	49.21	57.40	57.40	15.54%	29,306,370
Sep 23, 2025	48.41	49.68	47.40	49.68	49.68	4.44%	13,098,030
Sep 22, 2025	47.30	48.59	46.71	47.57	47.57	0.83%	9,212,373
Sep 19, 2025	46.78	49.61	46.78	47.18	47.18	0.30%	13,240,140