SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.75	35.85	35.19	35.43	-	-0.90%	2,307,715
Dec 4, 2025	35.58	36.17	35.39	35.75	35.75	1.10%	4,512,079
Dec 3, 2025	36.25	36.25	35.15	35.36	35.36	-1.26%	5,353,590
Dec 2, 2025	36.58	36.59	35.80	35.81	35.81	-1.92%	4,762,978
Dec 1, 2025	36.98	37.19	36.41	36.51	36.51	-1.59%	5,710,735
Nov 28, 2025	37.08	37.29	36.73	37.10	37.10	0.11%	4,779,033
Nov 27, 2025	37.00	37.50	36.78	37.06	37.06	-0.05%	5,319,113
Nov 26, 2025	36.70	37.96	36.10	37.08	37.08	0.46%	7,849,942
Nov 25, 2025	36.44	37.52	36.35	36.91	36.91	1.82%	7,198,117
Nov 24, 2025	35.78	36.48	35.70	36.25	36.25	1.40%	5,132,150
Nov 21, 2025	36.64	37.07	35.57	35.75	35.75	-2.91%	8,597,546
Nov 20, 2025	37.09	37.36	36.70	36.82	36.82	-0.51%	4,173,067
Nov 19, 2025	37.39	37.66	36.68	37.01	37.01	-1.04%	6,395,229
Nov 18, 2025	38.05	38.70	37.09	37.40	37.40	-1.76%	7,267,944
Nov 17, 2025	38.76	39.20	38.00	38.07	38.07	-2.41%	6,823,032
Nov 14, 2025	38.99	39.67	38.60	39.01	39.01	-0.48%	8,243,013
Nov 13, 2025	38.49	39.29	38.19	39.20	39.20	2.38%	8,760,826
Nov 12, 2025	38.15	38.84	38.10	38.29	38.29	0.50%	7,436,595
Nov 11, 2025	38.39	38.56	37.95	38.10	38.10	-0.76%	4,854,701
Nov 10, 2025	37.64	38.53	37.55	38.39	38.39	1.59%	6,181,346
Nov 7, 2025	38.52	38.62	37.79	37.79	37.79	-1.92%	7,667,570
Nov 6, 2025	39.02	39.09	38.27	38.53	38.53	-0.75%	6,524,767
Nov 5, 2025	38.76	39.50	38.34	38.82	38.82	-0.61%	7,724,150
Nov 4, 2025	40.24	40.24	38.76	39.06	39.06	-2.96%	9,982,655
Nov 3, 2025	40.60	40.90	39.60	40.25	40.25	-0.30%	13,838,300
Oct 31, 2025	38.38	40.40	38.20	40.37	40.37	5.76%	17,184,100
Oct 30, 2025	38.80	38.80	38.01	38.17	38.17	-2.03%	7,582,862
Oct 29, 2025	38.11	39.10	37.36	38.96	38.96	0.85%	11,307,390
Oct 28, 2025	38.80	38.95	38.41	38.63	38.63	-0.26%	6,668,638
Oct 27, 2025	38.10	39.19	38.09	38.73	38.73	2.51%	10,457,570
Oct 24, 2025	37.55	38.23	37.55	37.78	37.78	0.72%	7,241,758
Oct 23, 2025	38.24	38.48	36.84	37.51	37.51	-2.67%	12,973,270
Oct 22, 2025	39.00	39.86	38.38	38.54	38.54	-1.15%	8,307,455
Oct 21, 2025	38.55	39.18	38.36	38.99	38.99	0.83%	8,132,462
Oct 20, 2025	38.81	39.50	38.35	38.67	38.67	-0.34%	9,050,497
Oct 17, 2025	40.50	40.97	38.80	38.80	38.80	-0.21%	12,995,430
Oct 16, 2025	38.22	40.00	38.11	38.88	38.88	1.17%	13,027,380
Oct 15, 2025	37.95	38.85	37.51	38.43	38.43	2.02%	9,722,398
Oct 14, 2025	39.11	39.58	37.58	37.67	37.67	-3.19%	13,033,330
Oct 13, 2025	38.01	39.64	37.90	38.91	38.91	-1.77%	12,656,210
Oct 10, 2025	40.80	41.42	39.51	39.61	39.61	-3.53%	13,588,030
Oct 9, 2025	41.70	41.85	40.58	41.06	41.06	-0.96%	11,884,390
Sep 30, 2025	41.01	41.77	41.01	41.46	41.46	0.90%	8,597,859
Sep 29, 2025	41.20	41.20	40.01	41.09	41.09	0.22%	13,101,100
Sep 26, 2025	42.35	42.57	41.00	41.00	41.00	-4.16%	12,532,960
Sep 25, 2025	41.70	43.60	41.70	42.78	42.78	2.66%	14,547,180
Sep 24, 2025	41.40	41.87	40.96	41.67	41.67	0.22%	14,980,220
Sep 23, 2025	43.45	43.45	40.60	41.58	41.58	-4.26%	18,092,720
Sep 22, 2025	44.05	44.66	42.91	43.43	43.43	-1.30%	13,380,280
Sep 19, 2025	45.70	45.95	43.70	44.00	44.00	-3.78%	18,982,010