SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	61.10	63.53	61.10	63.14	63.14	3.56%	2,827,942
Dec 3, 2025	61.42	62.18	60.28	60.97	60.97	-0.44%	1,972,451
Dec 2, 2025	62.65	62.74	61.10	61.24	61.24	-2.36%	1,782,871
Dec 1, 2025	64.02	64.70	62.10	62.72	62.72	-2.76%	2,783,861
Nov 28, 2025	65.13	65.71	63.34	64.50	64.50	-0.94%	2,257,753
Nov 27, 2025	65.77	66.16	64.72	65.11	65.11	-0.76%	2,297,711
Nov 26, 2025	64.85	67.00	64.52	65.61	65.61	2.20%	2,518,497
Nov 25, 2025	63.83	65.90	63.50	64.20	64.20	0.96%	2,489,289
Nov 24, 2025	62.68	64.50	62.33	63.59	63.59	2.27%	2,947,421
Nov 21, 2025	65.78	65.78	62.02	62.18	62.18	-4.50%	3,266,488
Nov 20, 2025	62.51	65.65	62.22	65.11	65.11	3.46%	4,210,325
Nov 19, 2025	64.39	65.26	62.63	62.93	62.93	-2.37%	1,596,058
Nov 18, 2025	63.39	66.66	63.39	64.46	64.46	1.10%	3,842,810
Nov 17, 2025	64.13	65.36	62.78	63.76	63.76	-2.28%	2,930,786
Nov 14, 2025	65.28	66.08	64.20	65.25	65.25	-0.50%	4,379,720
Nov 13, 2025	62.92	65.90	62.30	65.58	65.58	6.36%	5,532,719
Nov 12, 2025	60.11	63.26	59.66	61.66	61.66	3.44%	4,127,885
Nov 11, 2025	60.20	60.82	59.41	59.61	59.61	-1.11%	1,869,498
Nov 10, 2025	59.65	60.88	59.00	60.28	60.28	0.85%	2,358,490
Nov 7, 2025	61.91	61.97	59.42	59.77	59.77	-3.13%	2,700,526
Nov 6, 2025	63.00	63.36	61.38	61.70	61.70	-2.59%	3,371,339
Nov 5, 2025	62.50	65.16	62.48	63.34	63.34	-	3,664,037
Nov 4, 2025	64.00	64.62	62.58	63.34	63.34	-1.40%	3,204,835
Nov 3, 2025	63.77	66.00	62.85	64.24	64.24	0.85%	5,871,010
Oct 31, 2025	60.66	64.64	58.60	63.70	63.70	6.52%	7,058,652
Oct 30, 2025	58.70	60.30	58.20	59.80	59.80	1.22%	2,979,910
Oct 29, 2025	59.60	59.97	58.00	59.08	59.08	-1.34%	3,584,804
Oct 28, 2025	61.23	61.23	59.20	59.88	59.88	-2.51%	4,042,552
Oct 27, 2025	60.47	62.15	60.47	61.42	61.42	1.57%	3,563,207
Oct 24, 2025	59.65	60.50	58.90	60.47	60.47	1.56%	2,794,012
Oct 23, 2025	59.53	60.80	58.19	59.54	59.54	-0.95%	4,541,454
Oct 22, 2025	64.19	65.65	60.03	60.11	60.11	-6.20%	8,140,865
Oct 21, 2025	62.18	64.46	62.00	64.08	64.08	2.07%	5,116,879
Oct 20, 2025	65.09	66.00	62.17	62.78	62.78	-4.08%	9,173,026
Oct 17, 2025	67.47	68.32	65.08	65.45	65.45	-0.38%	3,510,485
Oct 16, 2025	63.48	68.16	63.33	65.70	65.70	3.78%	3,531,418
Oct 15, 2025	63.68	64.90	62.04	63.31	63.31	-0.99%	4,893,763
Oct 14, 2025	66.30	67.29	63.16	63.94	63.94	-4.14%	3,215,967
Oct 13, 2025	65.93	68.81	65.38	66.70	66.70	-1.59%	2,173,027
Oct 10, 2025	70.20	70.63	67.11	67.78	67.78	-3.89%	2,539,133
Oct 9, 2025	72.45	73.00	69.70	70.52	70.52	-2.64%	2,107,436
Sep 30, 2025	71.77	73.50	70.88	72.43	72.43	1.99%	2,190,876
Sep 29, 2025	70.34	71.85	68.73	71.02	71.02	0.85%	2,573,905
Sep 26, 2025	70.88	71.60	69.59	70.42	70.42	-2.04%	2,026,061
Sep 25, 2025	72.43	73.50	71.81	71.89	71.89	-0.75%	2,083,708
Sep 24, 2025	69.82	73.66	69.82	72.43	72.43	3.12%	2,725,569
Sep 23, 2025	71.19	73.38	68.89	70.24	70.24	-1.01%	3,067,731
Sep 22, 2025	70.18	71.37	69.70	70.96	70.96	1.41%	2,074,826
Sep 19, 2025	70.98	72.26	69.62	69.97	69.97	-1.48%	1,579,594
Sep 18, 2025	72.30	73.80	70.38	71.02	71.02	-1.77%	2,519,629