SHA:688385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.40	59.98	58.03	59.40	59.40	0.44%	8,254,906
Dec 4, 2025	59.29	59.73	58.35	59.14	59.14	-0.27%	4,829,673
Dec 3, 2025	59.70	60.11	58.71	59.30	59.30	-0.55%	6,133,285
Dec 2, 2025	59.88	60.04	58.55	59.63	59.63	-1.03%	7,737,883
Dec 1, 2025	58.00	60.79	57.77	60.25	60.25	4.26%	14,379,070
Nov 28, 2025	57.08	58.20	56.72	57.79	57.79	1.33%	6,722,020
Nov 27, 2025	57.70	59.20	57.00	57.03	57.03	-0.12%	8,177,678
Nov 26, 2025	57.11	57.91	56.67	57.10	57.10	-0.31%	6,098,773
Nov 25, 2025	56.54	58.15	56.50	57.28	57.28	1.92%	6,349,209
Nov 24, 2025	55.66	56.70	54.80	56.20	56.20	2.01%	7,601,769
Nov 21, 2025	56.28	57.88	54.96	55.09	55.09	-4.61%	8,755,556
Nov 20, 2025	58.10	58.85	57.20	57.75	57.75	-0.60%	5,371,424
Nov 19, 2025	58.88	59.68	58.08	58.10	58.10	-1.39%	7,572,508
Nov 18, 2025	58.72	61.47	58.33	58.92	58.92	0.55%	11,305,730
Nov 17, 2025	59.00	59.82	57.70	58.60	58.60	3.33%	11,214,180
Nov 14, 2025	57.48	58.20	56.71	56.71	56.71	-2.93%	6,025,109
Nov 13, 2025	56.00	59.18	55.48	58.42	58.42	3.82%	10,577,420
Nov 12, 2025	56.80	57.32	55.78	56.27	56.27	-1.25%	5,640,579
Nov 11, 2025	57.75	58.57	56.93	56.98	56.98	-0.30%	7,350,753
Nov 10, 2025	57.70	58.92	56.00	57.15	57.15	-1.30%	11,454,320
Nov 7, 2025	60.40	60.40	57.00	57.90	57.90	-4.85%	13,662,140
Nov 6, 2025	59.52	60.98	59.14	60.85	60.85	2.75%	7,072,066
Nov 5, 2025	60.78	61.40	58.38	59.22	59.22	-3.71%	10,275,040
Nov 4, 2025	63.26	65.20	60.90	61.50	61.50	-3.36%	11,138,070
Nov 3, 2025	62.77	63.66	60.85	63.64	63.64	0.68%	9,770,722
Oct 31, 2025	66.68	66.68	63.12	63.21	63.21	-4.63%	13,980,120
Oct 30, 2025	66.02	68.68	64.20	66.28	66.28	0.70%	18,159,380
Oct 29, 2025	63.25	66.44	63.01	65.82	65.82	-0.23%	16,568,890
Oct 28, 2025	62.00	66.44	61.77	65.97	65.97	5.25%	20,664,640
Oct 27, 2025	62.57	64.10	60.84	62.68	62.68	1.87%	17,996,430
Oct 24, 2025	59.95	62.90	59.93	61.53	61.53	3.94%	12,535,330
Oct 23, 2025	60.18	60.67	58.08	59.20	59.20	-2.57%	8,977,551
Oct 22, 2025	59.68	61.98	59.31	60.76	60.76	1.03%	10,411,720
Oct 21, 2025	60.50	61.60	59.85	60.14	60.14	1.25%	9,553,987
Oct 20, 2025	58.68	60.86	57.95	59.40	59.40	3.20%	10,879,390
Oct 17, 2025	60.80	61.30	57.42	57.56	57.56	-5.02%	12,409,830
Oct 16, 2025	61.50	61.77	59.81	60.60	60.60	-1.59%	10,269,080
Oct 15, 2025	59.32	61.98	59.21	61.58	61.58	3.93%	10,986,760
Oct 14, 2025	63.35	64.68	59.00	59.25	59.25	-6.47%	17,239,770
Oct 13, 2025	58.50	63.62	58.44	63.35	63.35	2.54%	17,601,780
Oct 10, 2025	66.00	66.00	61.10	61.78	61.78	-6.39%	20,126,820
Oct 9, 2025	67.07	70.36	65.52	66.00	66.00	-0.98%	25,777,170
Sep 30, 2025	63.32	67.35	62.96	66.65	66.65	5.86%	19,143,250
Sep 29, 2025	63.96	65.30	60.70	62.96	62.96	-1.58%	18,979,820
Sep 26, 2025	62.00	67.75	61.70	63.97	63.97	1.98%	24,696,670
Sep 25, 2025	62.50	63.60	61.77	62.73	62.73	0.72%	17,038,050
Sep 24, 2025	59.80	63.40	59.27	62.28	62.28	2.98%	17,771,600
Sep 23, 2025	62.49	63.16	58.69	60.48	60.48	-2.04%	18,878,410
Sep 22, 2025	61.79	62.22	60.73	61.74	61.74	0.50%	13,651,260
Sep 19, 2025	63.15	63.89	61.22	61.43	61.43	-2.72%	15,014,480