SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.91	30.80	28.65	30.07	-	3.55%	26,394,064
Feb 5, 2026	30.23	30.23	28.93	29.04	29.04	-3.84%	18,562,470
Feb 4, 2026	29.98	30.32	29.41	30.20	30.20	0.13%	18,905,870
Feb 3, 2026	29.99	30.30	29.74	30.16	30.16	2.72%	15,444,140
Feb 2, 2026	30.45	30.85	29.36	29.36	29.36	-4.21%	21,590,250
Jan 30, 2026	31.40	31.54	29.85	30.65	30.65	-1.89%	23,608,420
Jan 29, 2026	32.20	32.32	31.17	31.24	31.24	-3.55%	25,524,408
Jan 28, 2026	32.31	32.96	31.87	32.39	32.39	-0.58%	22,102,345
Jan 27, 2026	33.60	33.93	31.44	32.58	32.58	-2.25%	30,810,490
Jan 26, 2026	35.01	35.48	33.31	33.33	33.33	-7.11%	46,183,940
Jan 23, 2026	30.20	35.88	30.20	35.88	35.88	19.36%	71,682,660
Jan 22, 2026	31.50	32.22	30.03	30.06	30.06	-5.11%	41,061,100
Jan 21, 2026	32.61	33.19	31.07	31.68	31.68	-4.26%	45,545,130
Jan 20, 2026	33.00	34.29	32.38	33.09	33.09	-0.27%	49,128,350
Jan 19, 2026	29.88	34.70	29.88	33.18	33.18	-11.16%	89,257,400
Jan 16, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Jan 15, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Jan 14, 2026	37.35	37.35	37.35	37.35	37.35	-	-
Jan 13, 2026	36.55	37.67	36.54	37.35	37.35	1.66%	45,755,300
Jan 12, 2026	35.17	37.50	35.17	36.74	36.74	5.64%	49,231,695
Jan 9, 2026	33.07	35.86	32.70	34.78	34.78	4.19%	45,360,810
Jan 8, 2026	34.81	34.87	32.88	33.38	33.38	-4.08%	39,943,460
Jan 7, 2026	35.43	35.96	34.63	34.80	34.80	-3.31%	33,125,490
Jan 6, 2026	34.62	35.99	34.62	35.99	35.99	3.24%	40,222,610
Jan 5, 2026	35.30	35.30	33.70	34.86	34.86	-1.53%	40,693,640
Dec 31, 2025	35.00	35.80	34.37	35.40	35.40	1.72%	37,999,668
Dec 30, 2025	32.82	35.20	32.62	34.80	34.80	4.04%	47,346,320
Dec 29, 2025	34.99	35.85	33.38	33.45	33.45	-1.76%	60,297,190
Dec 26, 2025	32.55	35.00	32.40	34.05	34.05	6.54%	65,688,050
Dec 25, 2025	30.84	32.18	30.47	31.96	31.96	4.21%	38,687,100
Dec 24, 2025	29.57	30.85	29.37	30.67	30.67	3.72%	33,935,050
Dec 23, 2025	29.08	30.31	29.08	29.57	29.57	2.57%	34,052,110
Dec 22, 2025	28.65	29.50	28.39	28.83	28.83	0.07%	31,314,890
Dec 19, 2025	27.36	28.90	27.08	28.81	28.81	6.11%	31,092,420
Dec 18, 2025	27.27	27.83	27.03	27.15	27.15	-1.63%	14,603,340
Dec 17, 2025	26.90	27.63	26.75	27.60	27.60	3.33%	18,115,500
Dec 16, 2025	27.44	27.44	26.37	26.71	26.71	-2.16%	17,606,230
Dec 15, 2025	27.91	28.30	27.23	27.30	27.30	-0.47%	20,524,877
Dec 12, 2025	28.03	28.23	27.12	27.43	27.43	-1.58%	23,870,228
Dec 11, 2025	28.28	28.83	27.69	27.87	27.87	-0.92%	22,030,554
Dec 10, 2025	28.49	28.70	27.89	28.13	28.13	-1.06%	17,139,433
Dec 9, 2025	28.64	28.92	28.26	28.43	28.43	-1.39%	17,245,790
Dec 8, 2025	28.35	29.21	28.21	28.83	28.83	2.31%	24,112,300
Dec 5, 2025	28.08	28.35	27.47	28.18	28.18	0.36%	18,091,500
Dec 4, 2025	28.31	28.63	27.68	28.08	28.08	-1.54%	17,358,640
Dec 3, 2025	29.60	29.90	28.34	28.52	28.52	-2.66%	23,798,172
Dec 2, 2025	29.97	30.05	29.21	29.30	29.30	-1.74%	19,781,180
Dec 1, 2025	30.50	31.11	29.70	29.82	29.82	-2.58%	30,978,740
Nov 28, 2025	30.11	31.28	30.11	30.61	30.61	-0.03%	32,076,810
Nov 27, 2025	29.54	31.14	29.54	30.62	30.62	2.79%	39,204,620