SHA:688006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	31.81	34.39	31.81	34.17	34.17	7.42%	21,910,260
Jan 22, 2026	32.18	32.85	31.62	31.81	31.81	-1.15%	7,041,703
Jan 21, 2026	31.30	32.58	31.16	32.18	32.18	2.16%	9,575,965
Jan 20, 2026	32.66	33.01	31.06	31.50	31.50	-5.46%	14,354,270
Jan 19, 2026	33.26	33.75	32.39	33.32	33.32	0.21%	11,324,380
Jan 16, 2026	34.29	34.29	32.56	33.25	33.25	-1.98%	13,258,930
Jan 15, 2026	32.66	34.13	32.52	33.92	33.92	3.86%	19,177,430
Jan 14, 2026	31.91	33.50	31.91	32.66	32.66	2.35%	16,727,140
Jan 13, 2026	32.51	33.08	31.77	31.91	31.91	-2.65%	12,292,750
Jan 12, 2026	32.30	32.78	31.39	32.78	32.78	0.77%	15,948,760
Jan 9, 2026	32.20	33.20	31.90	32.53	32.53	0.06%	14,741,050
Jan 8, 2026	33.40	33.40	32.14	32.51	32.51	-3.53%	15,860,520
Jan 7, 2026	31.25	34.99	30.96	33.70	33.70	8.96%	28,491,980
Jan 6, 2026	30.71	31.93	30.66	30.93	30.93	1.08%	13,359,910
Jan 5, 2026	29.50	30.90	29.08	30.60	30.60	4.47%	11,709,370
Dec 31, 2025	29.88	30.00	29.19	29.29	29.29	-1.88%	6,024,973
Dec 30, 2025	29.36	30.15	28.96	29.85	29.85	1.15%	7,887,382
Dec 29, 2025	29.30	30.28	29.11	29.51	29.51	-0.17%	8,227,006
Dec 26, 2025	29.44	30.20	29.20	29.56	29.56	0.44%	8,863,836
Dec 25, 2025	29.72	29.80	28.80	29.43	29.43	-0.57%	7,821,512
Dec 24, 2025	28.91	29.67	28.71	29.60	29.60	2.10%	8,495,358
Dec 23, 2025	28.50	29.53	28.46	28.99	28.99	2.47%	11,161,160
Dec 22, 2025	27.85	28.73	27.77	28.29	28.29	2.02%	5,396,625
Dec 19, 2025	27.90	27.97	27.42	27.73	27.73	0.18%	5,050,652
Dec 18, 2025	27.95	28.27	27.67	27.68	27.68	-1.46%	3,686,752
Dec 17, 2025	27.50	28.10	27.35	28.09	28.09	2.71%	5,074,403
Dec 16, 2025	27.90	27.95	26.97	27.35	27.35	-1.80%	5,887,996
Dec 15, 2025	28.35	28.50	27.70	27.85	27.85	-2.04%	5,754,092
Dec 12, 2025	28.33	28.55	27.94	28.43	28.43	0.49%	5,700,466
Dec 11, 2025	28.59	29.06	28.29	28.29	28.29	-1.05%	7,002,084
Dec 10, 2025	29.06	29.06	28.25	28.59	28.59	-1.24%	5,610,365
Dec 9, 2025	29.35	29.45	28.80	28.95	28.95	-1.83%	7,411,181
Dec 8, 2025	28.25	29.95	28.17	29.49	29.49	5.13%	12,825,740
Dec 5, 2025	28.18	28.25	27.47	28.05	28.05	0.75%	4,705,274
Dec 4, 2025	27.81	28.04	27.53	27.84	27.84	0.32%	3,788,320
Dec 3, 2025	28.20	28.40	27.57	27.75	27.75	-1.49%	5,699,012
Dec 2, 2025	28.59	28.70	28.05	28.17	28.17	-1.81%	5,002,357
Dec 1, 2025	28.88	29.06	28.47	28.69	28.69	-0.38%	5,960,791
Nov 28, 2025	28.40	29.11	28.10	28.80	28.80	1.30%	5,226,899
Nov 27, 2025	28.28	29.02	27.92	28.43	28.43	1.03%	6,927,616
Nov 26, 2025	28.25	28.45	27.90	28.14	28.14	-0.39%	5,096,242
Nov 25, 2025	28.49	28.85	28.05	28.25	28.25	0.07%	6,742,206
Nov 24, 2025	27.70	28.70	27.60	28.23	28.23	3.22%	10,042,680
Nov 21, 2025	28.74	29.00	27.30	27.35	27.35	-6.50%	12,643,590
Nov 20, 2025	30.10	30.58	29.15	29.25	29.25	-2.17%	8,620,902
Nov 19, 2025	30.50	31.66	29.61	29.90	29.90	-2.51%	9,402,573
Nov 18, 2025	32.00	32.40	30.30	30.67	30.67	-4.45%	12,543,030
Nov 17, 2025	31.70	32.39	31.22	32.10	32.10	1.13%	14,657,290
Nov 14, 2025	30.55	32.68	30.52	31.74	31.74	2.06%	23,033,770
Nov 13, 2025	29.74	32.20	29.64	31.10	31.10	4.33%	18,887,370