SHA:688011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	68.72	75.00	67.40	74.94	74.94	8.88%	5,870,388
Jan 22, 2026	68.00	69.55	67.11	68.83	68.83	0.29%	2,587,177
Jan 21, 2026	65.90	68.99	65.01	68.63	68.63	4.65%	2,215,803
Jan 20, 2026	68.10	69.00	64.50	65.58	65.58	-3.53%	2,334,583
Jan 19, 2026	70.80	71.30	67.30	67.98	67.98	-0.93%	2,539,165
Jan 16, 2026	70.00	70.00	66.61	68.62	68.62	0.76%	1,899,265
Jan 15, 2026	65.20	68.62	63.68	68.10	68.10	-0.22%	4,247,745
Jan 14, 2026	69.20	71.95	67.80	68.25	68.25	-0.97%	4,208,878
Jan 13, 2026	68.20	71.92	66.01	68.92	68.92	-2.93%	5,902,472
Jan 12, 2026	73.00	74.96	66.71	71.00	71.00	0.71%	7,575,722
Jan 9, 2026	62.50	70.75	59.00	70.50	70.50	15.20%	9,254,339
Jan 8, 2026	59.40	62.50	55.91	61.20	61.20	2.00%	5,175,044
Jan 7, 2026	60.25	61.62	58.27	60.00	60.00	-1.41%	4,301,491
Jan 6, 2026	64.00	64.00	58.00	60.86	60.86	-7.30%	6,913,689
Jan 5, 2026	63.90	65.96	61.52	65.65	65.65	2.84%	7,914,903
Dec 31, 2025	60.15	66.05	59.42	63.84	63.84	5.85%	6,758,971
Dec 30, 2025	59.65	62.67	58.18	60.31	60.31	0.10%	4,409,644
Dec 29, 2025	58.14	61.84	56.80	60.25	60.25	6.41%	5,079,860
Dec 26, 2025	52.10	58.00	51.57	56.62	56.62	8.20%	4,506,286
Dec 25, 2025	52.30	53.80	51.60	52.33	52.33	-	2,056,760
Dec 24, 2025	50.60	53.51	50.00	52.33	52.33	2.91%	2,376,780
Dec 23, 2025	50.16	50.98	48.48	50.85	50.85	1.38%	2,382,603
Dec 22, 2025	50.50	51.18	49.59	50.16	50.16	-1.65%	2,274,821
Dec 19, 2025	48.88	51.87	48.88	51.00	51.00	4.57%	4,292,404
Dec 18, 2025	48.00	49.16	47.25	48.77	48.77	1.65%	2,122,346
Dec 17, 2025	48.44	49.33	46.11	47.98	47.98	-0.95%	2,672,908
Dec 16, 2025	48.75	49.75	47.08	48.44	48.44	-0.64%	2,327,443
Dec 15, 2025	48.36	49.89	47.39	48.75	48.75	4.59%	4,961,716
Dec 12, 2025	44.80	47.60	44.49	46.61	46.61	4.62%	3,396,853
Dec 11, 2025	46.24	46.99	44.33	44.55	44.55	-3.65%	2,147,591
Dec 10, 2025	45.30	47.15	44.28	46.24	46.24	1.65%	2,570,104
Dec 9, 2025	44.76	47.19	44.44	45.49	45.49	2.11%	2,793,858
Dec 8, 2025	44.74	45.39	44.05	44.55	44.55	0.34%	1,716,934
Dec 5, 2025	43.78	44.90	42.70	44.40	44.40	2.59%	1,544,015
Dec 4, 2025	43.00	43.58	42.51	43.28	43.28	0.23%	939,972
Dec 3, 2025	43.57	44.50	42.20	43.18	43.18	-1.19%	1,747,687
Dec 2, 2025	44.40	44.94	43.40	43.70	43.70	-1.80%	1,165,248
Dec 1, 2025	45.71	46.00	44.11	44.50	44.50	-1.57%	1,587,525
Nov 28, 2025	45.00	45.30	44.50	45.21	45.21	0.74%	1,039,367
Nov 27, 2025	44.50	45.83	44.30	44.88	44.88	0.09%	1,536,807
Nov 26, 2025	46.08	46.10	44.46	44.84	44.84	-2.52%	2,407,334
Nov 25, 2025	43.11	46.68	42.65	46.00	46.00	6.70%	3,993,632
Nov 24, 2025	40.01	43.55	39.62	43.11	43.11	8.34%	3,112,885
Nov 21, 2025	41.00	41.28	39.43	39.79	39.79	-3.87%	1,186,649
Nov 20, 2025	41.88	42.21	40.50	41.39	41.39	-1.45%	1,122,091
Nov 19, 2025	42.26	42.80	41.60	42.00	42.00	-0.12%	1,294,860
Nov 18, 2025	43.72	43.97	41.19	42.05	42.05	-4.37%	2,422,535
Nov 17, 2025	43.48	44.79	42.65	43.97	43.97	2.26%	2,830,126
Nov 14, 2025	42.39	43.18	41.39	43.00	43.00	2.14%	2,133,896
Nov 13, 2025	41.83	43.00	41.16	42.10	42.10	1.25%	1,465,572