SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.73	53.79	52.79	52.92	-	-2.45%	11,349,633
Dec 4, 2025	53.55	55.22	52.40	54.25	54.25	1.78%	24,485,650
Dec 3, 2025	49.24	54.19	48.30	53.30	53.30	7.94%	32,223,050
Dec 2, 2025	50.00	51.39	49.15	49.38	49.38	-3.04%	15,157,240
Dec 1, 2025	46.46	51.80	46.30	50.93	50.93	9.69%	27,599,130
Nov 28, 2025	45.94	46.43	45.78	46.43	46.43	0.91%	4,454,896
Nov 27, 2025	46.07	46.69	45.75	46.01	46.01	0.28%	5,783,086
Nov 26, 2025	46.22	46.42	45.85	45.88	45.88	-0.74%	5,591,760
Nov 25, 2025	46.50	47.00	46.19	46.22	46.22	0.33%	4,974,276
Nov 24, 2025	46.27	46.53	45.80	46.07	46.07	0.20%	4,988,807
Nov 21, 2025	46.35	46.88	45.36	45.98	45.98	-1.98%	7,633,682
Nov 20, 2025	47.50	47.62	46.91	46.91	46.91	-0.21%	4,777,676
Nov 19, 2025	48.04	48.32	46.90	47.01	47.01	-2.27%	7,151,798
Nov 18, 2025	48.00	48.42	47.82	48.10	48.10	-0.02%	5,524,835
Nov 17, 2025	48.80	49.07	48.00	48.11	48.11	-1.07%	6,184,779
Nov 14, 2025	49.50	49.58	48.63	48.63	48.63	-2.35%	6,428,936
Nov 13, 2025	49.35	49.99	49.15	49.80	49.80	0.55%	7,098,393
Nov 12, 2025	49.46	49.64	48.90	49.53	49.53	0.61%	6,598,538
Nov 11, 2025	49.50	50.25	49.20	49.23	49.23	-0.20%	6,346,787
Nov 10, 2025	49.10	49.84	49.10	49.33	49.33	0.63%	6,958,368
Nov 7, 2025	49.17	49.46	48.65	49.02	49.02	-1.01%	6,189,628
Nov 6, 2025	49.30	49.85	49.10	49.52	49.52	0.94%	8,633,154
Nov 5, 2025	48.81	49.39	48.63	49.06	49.06	-0.57%	6,671,191
Nov 4, 2025	49.92	50.25	49.05	49.34	49.34	-1.32%	8,015,018
Nov 3, 2025	50.50	50.60	49.12	50.00	50.00	-1.46%	10,137,860
Oct 31, 2025	52.80	52.80	50.65	50.74	50.74	-5.14%	17,239,120
Oct 30, 2025	54.49	54.49	53.32	53.49	53.49	-1.51%	9,031,177
Oct 29, 2025	53.79	54.36	53.56	54.31	54.31	0.97%	9,272,415
Oct 28, 2025	54.00	54.98	53.75	53.79	53.79	-1.41%	11,309,550
Oct 27, 2025	55.10	55.32	53.66	54.56	54.56	0.59%	14,501,800
Oct 24, 2025	52.85	54.49	52.85	54.24	54.24	3.24%	12,354,760
Oct 23, 2025	52.49	52.70	51.36	52.54	52.54	-0.28%	7,660,848
Oct 22, 2025	53.15	53.56	51.86	52.69	52.69	-1.48%	9,056,293
Oct 21, 2025	52.87	53.99	52.60	53.48	53.48	0.92%	11,991,540
Oct 20, 2025	52.51	55.05	52.31	52.99	52.99	3.68%	18,095,850
Oct 17, 2025	53.72	53.95	50.93	51.11	51.11	-5.30%	13,624,800
Oct 16, 2025	54.63	55.27	53.80	53.97	53.94	-2.25%	11,661,310
Oct 15, 2025	54.87	56.31	53.90	55.21	55.18	0.47%	15,323,030
Oct 14, 2025	57.76	58.19	54.60	54.95	54.92	-4.07%	21,470,360
Oct 13, 2025	53.20	57.74	53.01	57.28	57.25	4.28%	26,726,600
Oct 10, 2025	57.70	58.38	54.60	54.93	54.90	-6.34%	25,294,220
Oct 9, 2025	56.50	60.99	56.50	58.65	58.62	5.58%	32,080,360
Sep 30, 2025	54.68	56.59	54.62	55.55	55.52	1.70%	20,965,010
Sep 29, 2025	54.50	55.19	53.07	54.62	54.59	-0.16%	18,873,890
Sep 26, 2025	53.83	56.60	53.78	54.71	54.68	0.96%	22,837,680
Sep 25, 2025	53.80	55.46	53.50	54.19	54.16	0.13%	23,961,120
Sep 24, 2025	52.15	54.70	51.99	54.12	54.09	3.07%	31,801,710
Sep 23, 2025	51.49	52.60	49.46	52.51	52.48	2.56%	23,205,970
Sep 22, 2025	49.88	51.77	49.30	51.20	51.18	3.02%	16,980,950
Sep 19, 2025	50.49	51.33	49.70	49.70	49.68	-1.56%	14,158,130