SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.30	35.79	34.92	35.73	35.73	1.30%	4,056,352
Dec 4, 2025	35.42	35.60	35.07	35.27	35.27	-0.59%	3,648,286
Dec 3, 2025	36.45	36.45	35.34	35.48	35.48	-2.47%	5,040,236
Dec 2, 2025	36.42	36.69	36.05	36.38	36.38	-0.63%	4,634,421
Dec 1, 2025	37.32	38.03	36.37	36.61	36.61	-2.43%	8,759,290
Nov 28, 2025	36.03	37.61	35.80	37.52	37.52	4.11%	8,031,974
Nov 27, 2025	36.53	36.88	35.90	36.04	36.04	-1.93%	5,352,215
Nov 26, 2025	37.29	37.66	36.74	36.75	36.75	-1.45%	5,006,582
Nov 25, 2025	37.00	38.08	36.78	37.29	37.29	1.41%	7,350,563
Nov 24, 2025	36.27	37.10	35.48	36.77	36.77	2.57%	6,772,678
Nov 21, 2025	36.13	37.00	35.60	35.85	35.85	-3.11%	7,638,155
Nov 20, 2025	37.70	37.85	36.76	37.00	37.00	-1.10%	5,275,080
Nov 19, 2025	38.35	38.48	37.10	37.41	37.41	-2.14%	6,105,102
Nov 18, 2025	38.41	38.95	37.97	38.23	38.23	-0.47%	7,092,788
Nov 17, 2025	37.81	38.58	37.59	38.41	38.41	1.78%	7,022,645
Nov 14, 2025	38.14	38.36	37.68	37.74	37.74	-1.59%	5,184,616
Nov 13, 2025	37.92	39.38	37.66	38.35	38.35	1.05%	7,409,177
Nov 12, 2025	38.01	38.23	37.36	37.95	37.95	-0.78%	6,807,898
Nov 11, 2025	38.89	40.07	38.19	38.25	38.25	-1.72%	9,841,555
Nov 10, 2025	39.20	39.51	38.33	38.92	38.92	-0.10%	8,878,279
Nov 7, 2025	39.89	40.15	38.94	38.96	38.96	-2.84%	9,808,186
Nov 6, 2025	39.28	40.83	39.06	40.10	40.10	1.98%	14,092,360
Nov 5, 2025	39.20	40.62	39.00	39.32	39.32	-0.86%	11,257,920
Nov 4, 2025	39.24	39.99	39.08	39.66	39.66	-0.05%	12,965,170
Nov 3, 2025	39.40	40.05	38.88	39.68	39.68	1.61%	16,662,680
Oct 31, 2025	37.13	40.61	37.05	39.05	39.05	6.96%	26,033,940
Oct 30, 2025	35.01	37.77	34.75	36.51	36.51	3.96%	16,057,060
Oct 29, 2025	34.87	35.45	34.63	35.12	35.12	0.49%	4,838,995
Oct 28, 2025	34.72	35.45	34.71	34.95	34.95	0.20%	5,670,271
Oct 27, 2025	34.60	35.20	34.19	34.88	34.88	1.22%	6,831,775
Oct 24, 2025	34.25	34.56	34.05	34.46	34.46	1.35%	5,566,465
Oct 23, 2025	33.57	34.09	33.10	34.00	34.00	1.25%	5,019,034
Oct 22, 2025	33.74	33.95	33.51	33.58	33.58	-0.97%	3,642,884
Oct 21, 2025	33.51	34.14	33.51	33.91	33.91	-0.24%	5,269,770
Oct 20, 2025	34.45	34.79	33.84	33.99	33.99	3.13%	8,032,522
Oct 17, 2025	34.13	34.42	32.93	32.96	32.96	-3.85%	7,711,148
Oct 16, 2025	34.59	34.65	34.15	34.28	34.28	-1.55%	4,792,863
Oct 15, 2025	34.33	35.39	34.02	34.82	34.82	1.55%	6,512,526
Oct 14, 2025	35.90	35.90	34.25	34.29	34.29	-3.19%	8,776,652
Oct 13, 2025	34.14	36.30	34.02	35.42	35.42	0.88%	9,370,903
Oct 10, 2025	36.50	36.55	35.01	35.11	35.11	-4.18%	10,134,730
Oct 9, 2025	36.07	37.04	35.75	36.64	36.64	1.61%	10,327,380
Sep 30, 2025	35.45	36.50	35.45	36.06	36.06	2.30%	8,602,009
Sep 29, 2025	35.30	35.47	34.64	35.25	35.25	0.57%	6,356,180
Sep 26, 2025	35.82	36.19	34.99	35.05	35.05	-3.20%	7,974,924
Sep 25, 2025	36.29	36.99	36.02	36.21	36.21	-0.25%	10,151,990
Sep 24, 2025	34.98	36.38	34.60	36.30	36.30	4.58%	11,992,890
Sep 23, 2025	35.68	35.72	34.02	34.71	34.71	-2.75%	11,316,650
Sep 22, 2025	35.82	36.01	35.26	35.69	35.69	-0.31%	7,082,836
Sep 19, 2025	35.71	36.34	35.31	35.80	35.80	0.14%	9,192,187