SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	78.50	82.50	77.61	81.03	81.03	3.55%	17,535,230
Dec 4, 2025	76.29	78.66	74.42	78.25	78.25	0.99%	11,434,670
Dec 3, 2025	78.25	80.00	77.03	77.48	77.48	-2.04%	9,852,235
Dec 2, 2025	79.82	81.80	78.08	79.09	79.09	-0.93%	11,818,140
Dec 1, 2025	82.00	83.19	78.80	79.83	79.83	-2.48%	18,858,210
Nov 28, 2025	74.01	83.62	73.47	81.86	81.86	8.86%	26,067,698
Nov 27, 2025	78.10	81.00	74.51	75.20	75.20	-3.69%	18,723,090
Nov 26, 2025	75.90	80.38	74.26	78.08	78.08	1.69%	21,388,359
Nov 25, 2025	73.82	79.15	73.64	76.78	76.78	6.64%	20,836,136
Nov 24, 2025	73.20	73.77	70.31	72.00	72.00	-0.69%	15,887,076
Nov 21, 2025	73.68	77.35	72.44	72.50	72.50	-5.70%	23,313,470
Nov 20, 2025	78.78	79.43	74.85	76.88	76.88	2.71%	18,294,510
Nov 19, 2025	74.87	76.22	74.37	74.85	74.85	0.24%	12,776,200
Nov 18, 2025	79.01	79.01	73.10	74.67	74.67	-6.66%	24,898,760
Nov 17, 2025	77.50	80.57	76.13	80.00	80.00	3.20%	20,360,500
Nov 14, 2025	77.20	82.35	77.15	77.52	77.52	-2.26%	29,021,230
Nov 13, 2025	79.00	81.54	78.00	79.31	79.31	-0.33%	26,201,060
Nov 12, 2025	82.01	82.78	77.69	79.57	79.57	-5.05%	33,831,490
Nov 11, 2025	91.41	91.99	82.85	83.80	83.80	-7.92%	37,834,340
Nov 10, 2025	92.51	95.26	86.18	91.01	91.01	-1.27%	38,582,880
Nov 7, 2025	87.00	96.50	87.00	92.18	92.18	4.08%	37,531,320
Nov 6, 2025	85.00	91.80	82.78	88.57	88.57	1.47%	45,847,580
Nov 5, 2025	68.71	88.68	68.70	87.29	87.29	18.12%	54,308,680
Nov 4, 2025	75.70	79.88	72.44	73.90	73.90	0.82%	31,898,440
Nov 3, 2025	69.66	76.27	68.89	73.30	73.30	7.04%	31,897,080
Oct 31, 2025	73.26	74.30	68.15	68.48	68.48	-6.52%	29,739,050
Oct 30, 2025	75.60	78.33	73.11	73.26	73.26	-3.10%	30,420,930
Oct 29, 2025	69.82	78.40	68.51	75.60	75.60	11.19%	32,385,750
Oct 28, 2025	67.50	69.30	66.55	67.99	67.99	0.73%	22,805,700
Oct 27, 2025	66.87	68.51	65.71	67.50	67.50	4.44%	25,690,840
Oct 24, 2025	60.33	66.26	60.19	64.63	64.63	8.31%	24,883,920
Oct 23, 2025	61.75	62.00	58.95	59.67	59.67	-4.22%	18,823,850
Oct 22, 2025	64.50	65.40	61.80	62.30	62.30	-5.06%	18,467,710
Oct 21, 2025	63.78	68.46	63.00	65.62	65.62	2.31%	27,231,800
Oct 20, 2025	64.80	67.20	63.21	64.14	64.14	2.10%	23,998,950
Oct 17, 2025	71.83	72.29	62.30	62.82	62.82	-12.32%	36,376,860
Oct 16, 2025	74.73	74.88	66.88	71.65	71.65	3.23%	48,476,730
Oct 15, 2025	57.35	69.41	57.35	69.41	69.41	20.00%	38,682,100
Oct 14, 2025	60.00	64.52	57.53	57.84	57.84	0.85%	32,561,390
Oct 13, 2025	54.98	58.79	54.98	57.35	57.35	-2.42%	24,217,200
Oct 10, 2025	54.96	63.70	54.96	58.77	58.77	6.99%	33,960,340
Oct 9, 2025	53.50	56.58	53.50	54.93	54.93	3.84%	16,115,770
Sep 30, 2025	53.73	54.34	52.88	52.90	52.90	-1.27%	8,699,515
Sep 29, 2025	53.69	54.76	53.15	53.58	53.58	1.25%	11,464,410
Sep 26, 2025	56.00	56.30	52.50	52.92	52.92	-5.80%	11,127,860
Sep 25, 2025	56.73	57.88	55.50	56.18	56.18	-0.67%	8,366,792
Sep 24, 2025	55.66	57.17	54.40	56.56	56.56	0.21%	13,529,570
Sep 23, 2025	58.88	60.86	54.80	56.44	56.44	-2.49%	15,404,310
Sep 22, 2025	56.76	58.29	55.80	57.88	57.88	2.05%	12,270,110
Sep 19, 2025	54.42	57.62	54.30	56.72	56.72	3.30%	15,485,970