SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.02	44.65	43.18	44.44	44.44	1.05%	2,583,753
Dec 4, 2025	43.33	44.25	43.15	43.98	43.85	1.50%	2,426,906
Dec 3, 2025	43.52	44.30	43.08	43.33	43.20	-0.78%	1,969,199
Dec 2, 2025	44.50	44.50	43.05	43.67	43.54	-2.13%	2,960,371
Dec 1, 2025	43.50	44.69	42.34	44.62	44.49	0.54%	4,527,433
Nov 28, 2025	44.08	44.40	43.53	44.38	44.25	-	2,059,091
Nov 27, 2025	43.52	45.42	43.37	44.38	44.25	2.00%	3,935,702
Nov 26, 2025	43.91	44.05	43.21	43.51	43.38	-0.46%	2,037,045
Nov 25, 2025	43.98	44.37	43.11	43.71	43.58	1.96%	3,740,402
Nov 24, 2025	43.21	43.94	42.57	42.87	42.74	-0.72%	3,502,490
Nov 21, 2025	45.04	45.04	43.08	43.18	43.05	-4.89%	3,597,564
Nov 20, 2025	46.15	46.46	45.05	45.40	45.27	-1.20%	2,334,298
Nov 19, 2025	45.94	46.47	45.38	45.95	45.81	-	2,597,992
Nov 18, 2025	46.15	46.79	45.80	45.95	45.81	-1.25%	3,156,385
Nov 17, 2025	47.02	47.70	46.00	46.53	46.39	-1.86%	4,272,634
Nov 14, 2025	47.94	48.22	47.35	47.41	47.27	-1.92%	2,871,874
Nov 13, 2025	48.35	48.99	47.81	48.34	48.20	0.48%	3,205,791
Nov 12, 2025	48.51	49.42	47.81	48.11	47.97	-1.05%	3,049,466
Nov 11, 2025	49.25	50.74	48.46	48.62	48.48	0.19%	5,162,551
Nov 10, 2025	48.95	49.45	47.73	48.53	48.39	-0.06%	4,436,542
Nov 7, 2025	50.05	50.75	48.55	48.56	48.42	-3.07%	6,144,075
Nov 6, 2025	50.45	51.80	50.00	50.10	49.95	0.20%	4,337,782
Nov 5, 2025	49.48	50.71	48.50	50.00	49.85	-0.34%	5,226,268
Nov 4, 2025	51.39	52.31	49.84	50.17	50.02	-2.01%	5,186,482
Nov 3, 2025	53.16	53.53	51.13	51.20	51.05	-3.49%	5,881,305
Oct 31, 2025	53.01	54.38	52.95	53.05	52.89	-0.45%	3,848,784
Oct 30, 2025	52.99	54.88	52.36	53.29	53.13	0.93%	5,329,437
Oct 29, 2025	53.19	53.80	51.92	52.80	52.64	-1.03%	6,305,915
Oct 28, 2025	56.00	56.68	53.03	53.35	53.19	-5.88%	6,793,634
Oct 27, 2025	54.15	56.95	54.15	56.68	56.51	5.53%	7,256,422
Oct 24, 2025	55.20	56.30	53.12	53.71	53.55	-2.33%	6,394,271
Oct 23, 2025	58.75	58.75	53.03	54.99	54.83	-4.06%	6,901,242
Oct 22, 2025	60.05	60.05	55.17	57.32	57.15	-2.78%	9,650,155
Oct 21, 2025	58.30	59.60	57.50	58.96	58.79	1.83%	5,412,224
Oct 20, 2025	54.98	58.36	54.98	57.90	57.73	6.38%	5,957,029
Oct 17, 2025	56.65	56.77	54.06	54.43	54.27	-4.16%	3,358,103
Oct 16, 2025	57.00	58.35	56.01	56.79	56.62	-0.99%	5,294,231
Oct 15, 2025	52.52	57.46	50.50	57.36	57.19	7.96%	8,593,653
Oct 14, 2025	55.00	56.08	52.50	53.13	52.97	-3.14%	7,815,511
Oct 13, 2025	54.00	56.00	52.81	54.85	54.69	-4.39%	8,095,778
Oct 10, 2025	57.20	58.98	56.96	57.37	57.20	-2.17%	5,283,904
Oct 9, 2025	60.95	61.00	55.33	58.64	58.47	-3.23%	12,341,270
Sep 30, 2025	59.30	61.29	59.00	60.60	60.42	1.69%	6,333,116
Sep 29, 2025	56.44	61.16	56.00	59.59	59.41	6.62%	8,576,460
Sep 26, 2025	56.65	57.00	55.12	55.89	55.72	-1.34%	5,271,745
Sep 25, 2025	57.99	58.84	55.80	56.65	56.48	-2.31%	8,175,129
Sep 24, 2025	54.60	59.94	53.86	57.99	57.82	5.78%	15,059,470
Sep 23, 2025	51.97	56.22	51.56	54.82	54.66	5.46%	9,915,643
Sep 22, 2025	50.99	53.30	49.64	51.98	51.83	1.98%	6,413,218
Sep 19, 2025	48.65	52.50	48.65	50.97	50.82	3.81%	7,682,598