SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	26.83	27.27	25.95	26.15	26.15	-3.18%	19,480,120
Nov 3, 2025	27.50	27.87	26.32	27.01	27.01	-3.36%	31,737,410
Oct 31, 2025	26.60	29.26	26.55	27.95	27.95	5.08%	50,133,040
Oct 30, 2025	26.44	27.30	26.29	26.60	26.60	0.61%	31,259,510
Oct 29, 2025	25.80	26.55	25.75	26.44	26.44	2.05%	20,767,480
Oct 28, 2025	26.01	26.44	25.70	25.91	25.91	-0.35%	16,407,930
Oct 27, 2025	25.96	26.46	25.54	26.00	26.00	1.40%	22,193,580
Oct 24, 2025	25.56	25.83	25.32	25.64	25.64	1.02%	17,006,990
Oct 23, 2025	25.60	25.85	24.82	25.38	25.38	-0.74%	17,774,910
Oct 22, 2025	26.14	26.25	25.46	25.57	25.57	-2.59%	16,592,900
Oct 21, 2025	26.16	26.45	25.88	26.25	26.25	0.77%	17,395,340
Oct 20, 2025	25.90	27.27	25.56	26.05	26.05	-4.75%	40,887,920