SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	30.45	30.60	29.76	29.79	29.79	-2.36%	32,398,260
Nov 25, 2025	31.08	31.39	30.45	30.51	30.51	0.03%	36,351,030
Nov 24, 2025	31.26	31.43	30.26	30.50	30.50	-0.81%	40,305,860
Nov 21, 2025	33.50	34.20	30.65	30.75	30.75	-11.99%	74,771,165
Nov 20, 2025	35.80	37.07	34.57	34.94	34.94	-1.94%	69,859,890
Nov 19, 2025	33.90	37.78	33.85	35.63	35.63	5.41%	91,177,070
Nov 18, 2025	38.00	38.78	32.98	33.80	33.80	-4.52%	114,704,700
Nov 17, 2025	33.00	35.40	33.00	35.40	35.40	20.00%	81,257,150
Nov 14, 2025	29.70	30.29	29.49	29.50	29.50	-1.86%	28,469,690
Nov 13, 2025	28.48	30.71	28.47	30.06	30.06	5.36%	53,600,770
Nov 12, 2025	29.20	29.26	27.90	28.53	28.53	-3.45%	27,480,030
Nov 11, 2025	29.33	29.93	29.20	29.55	29.55	-	28,582,880
Nov 10, 2025	29.60	30.48	28.50	29.55	29.55	1.03%	46,501,120
Nov 7, 2025	27.29	29.60	27.02	29.25	29.25	6.17%	50,103,860
Nov 6, 2025	26.88	27.94	26.75	27.55	27.55	2.65%	21,140,350
Nov 5, 2025	25.50	27.22	25.48	26.84	26.84	2.64%	23,146,230