SHA:688313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	80.35	91.20	80.18	86.69	-	7.73%	40,916,021
Dec 4, 2025	79.00	81.72	77.29	80.47	80.47	-0.01%	23,996,630
Dec 3, 2025	77.44	83.00	76.82	80.48	80.48	4.52%	32,383,329
Dec 2, 2025	77.40	79.60	75.88	77.00	77.00	-2.02%	16,963,440
Dec 1, 2025	77.53	81.53	76.30	78.59	78.59	3.14%	24,683,180
Nov 28, 2025	78.13	78.90	76.00	76.20	76.20	-1.74%	20,984,150
Nov 27, 2025	77.70	82.00	77.42	77.55	77.55	-1.44%	27,341,710
Nov 26, 2025	74.03	82.63	73.84	78.68	78.68	4.05%	38,332,020
Nov 25, 2025	71.39	79.49	71.39	75.62	75.62	9.69%	38,683,850
Nov 24, 2025	72.51	72.60	67.05	68.94	68.94	-3.27%	25,312,990
Nov 21, 2025	74.80	75.55	71.27	71.27	71.27	-9.21%	25,512,550
Nov 20, 2025	83.00	83.99	75.88	78.50	78.50	-1.63%	27,041,830
Nov 19, 2025	79.98	84.18	78.62	79.80	79.80	-0.68%	25,925,920
Nov 18, 2025	76.85	82.58	76.40	80.35	80.35	2.78%	25,430,280
Nov 17, 2025	78.84	80.34	75.30	78.18	78.18	-0.15%	21,194,360
Nov 14, 2025	78.28	81.39	76.00	78.30	78.30	-4.22%	22,978,470
Nov 13, 2025	84.61	86.00	79.50	81.75	81.75	-3.38%	33,958,330
Nov 12, 2025	81.31	86.19	78.72	84.61	84.61	2.19%	40,128,250
Nov 11, 2025	81.20	92.50	81.20	82.80	82.80	7.07%	58,424,540
Nov 10, 2025	72.98	77.85	68.72	77.33	77.33	4.57%	36,675,040
Nov 7, 2025	72.07	76.69	71.90	73.95	73.95	-0.20%	31,514,080
Nov 6, 2025	67.20	74.55	67.20	74.10	74.10	12.10%	44,195,130
Nov 5, 2025	64.58	66.93	63.48	66.10	66.10	-2.23%	25,772,210
Nov 4, 2025	66.72	69.50	66.02	67.61	67.61	1.52%	24,900,790
Nov 3, 2025	67.42	68.00	64.38	66.60	66.60	-2.75%	22,000,450
Oct 31, 2025	68.66	70.64	66.70	68.48	68.48	-2.26%	20,725,640
Oct 30, 2025	73.00	75.21	69.71	70.06	70.06	-5.67%	28,124,740
Oct 29, 2025	79.00	79.50	73.26	74.27	74.27	-3.16%	30,537,880
Oct 28, 2025	75.00	78.16	74.56	76.69	76.69	0.97%	34,116,770
Oct 27, 2025	71.45	78.48	71.36	75.95	75.95	11.94%	50,982,830
Oct 24, 2025	66.45	68.53	63.06	67.85	67.85	3.15%	32,402,780
Oct 23, 2025	68.43	68.72	63.90	65.78	65.78	-4.78%	26,658,190
Oct 22, 2025	67.50	71.38	67.00	69.08	69.08	2.02%	39,087,540
Oct 21, 2025	58.93	68.00	58.00	67.71	67.71	15.00%	43,406,470
Oct 20, 2025	55.35	61.16	55.33	58.88	58.88	8.16%	42,633,320
Oct 17, 2025	57.21	59.48	53.88	54.44	54.44	-18.58%	50,413,460
Oct 16, 2025	65.30	69.07	65.01	66.86	66.86	2.03%	22,365,710
Oct 15, 2025	64.50	65.86	63.38	65.53	65.53	2.55%	20,347,210
Oct 14, 2025	69.17	69.48	63.46	63.90	63.90	-5.59%	17,957,420
Oct 13, 2025	63.00	67.76	62.97	67.68	67.68	-0.07%	16,302,390
Oct 10, 2025	70.30	71.19	67.40	67.73	67.73	-4.47%	18,898,200
Oct 9, 2025	71.31	73.45	70.66	70.90	70.90	-0.56%	18,512,190
Sep 30, 2025	72.66	75.00	70.50	71.30	71.30	-0.77%	22,853,600
Sep 29, 2025	69.50	72.33	69.10	71.85	71.85	1.48%	17,698,450
Sep 26, 2025	71.71	74.25	70.50	70.80	70.80	-2.29%	20,542,580
Sep 25, 2025	72.30	75.40	71.79	72.46	72.46	-0.82%	21,846,020
Sep 24, 2025	73.00	75.17	70.20	73.06	73.06	-3.24%	25,185,630
Sep 23, 2025	79.54	81.07	73.00	75.51	75.51	-3.22%	30,167,680
Sep 22, 2025	76.77	79.50	72.30	78.02	78.02	1.92%	34,946,500
Sep 19, 2025	75.68	79.62	72.92	76.55	76.55	3.17%	39,913,170