SHA:688016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	96.15	98.67	95.81	98.10	98.10	2.12%	1,774,067
Jan 22, 2026	96.50	97.16	95.80	96.06	96.06	-0.45%	1,322,342
Jan 21, 2026	95.61	97.38	95.50	96.49	96.49	0.62%	1,225,581
Jan 20, 2026	97.00	97.73	95.37	95.90	95.90	-0.86%	1,580,434
Jan 19, 2026	97.93	98.50	96.66	96.73	96.73	-1.28%	1,446,325
Jan 16, 2026	99.40	100.28	97.67	97.98	97.98	-1.09%	1,851,925
Jan 15, 2026	98.99	100.89	98.25	99.06	99.06	-0.29%	1,598,543
Jan 14, 2026	98.46	102.45	98.12	99.35	99.35	0.54%	3,210,146
Jan 13, 2026	98.47	100.25	98.18	98.82	98.82	0.39%	2,639,254
Jan 12, 2026	98.53	99.58	97.31	98.44	98.44	0.51%	2,001,805
Jan 9, 2026	96.73	98.13	96.30	97.94	97.94	1.25%	1,752,049
Jan 8, 2026	96.13	97.78	95.81	96.73	96.73	0.65%	1,670,844
Jan 7, 2026	96.12	97.18	95.33	96.11	96.11	-0.07%	1,578,083
Jan 6, 2026	95.84	97.47	95.01	96.18	96.18	0.35%	1,688,180
Jan 5, 2026	91.66	95.88	91.66	95.84	95.84	4.56%	2,456,434
Dec 31, 2025	91.00	91.99	91.00	91.66	91.66	0.07%	806,132
Dec 30, 2025	92.20	92.50	91.18	91.60	91.60	-1.01%	1,099,031
Dec 29, 2025	92.99	93.80	92.30	92.53	92.53	-0.96%	1,072,717
Dec 26, 2025	93.31	94.28	93.21	93.43	93.43	-0.48%	989,456
Dec 25, 2025	92.78	94.06	92.37	93.88	93.88	1.44%	989,162
Dec 24, 2025	91.90	92.55	91.07	92.55	92.55	1.18%	754,978
Dec 23, 2025	92.84	92.87	91.30	91.47	91.47	-1.39%	930,184
Dec 22, 2025	92.88	93.27	92.45	92.76	92.76	-0.04%	741,658
Dec 19, 2025	92.58	93.25	92.18	92.80	92.80	0.34%	822,287
Dec 18, 2025	92.53	92.77	91.72	92.49	92.49	-0.05%	793,950
Dec 17, 2025	90.60	92.73	90.41	92.54	92.54	2.02%	1,017,136
Dec 16, 2025	90.92	91.55	90.64	90.71	90.71	-0.37%	965,625
Dec 15, 2025	90.88	91.86	90.80	91.05	91.05	-0.33%	783,992
Dec 12, 2025	90.31	91.48	89.36	91.35	91.35	1.17%	1,265,759
Dec 11, 2025	91.74	92.00	90.28	90.29	90.29	-1.45%	1,205,124
Dec 10, 2025	91.60	91.87	90.55	91.62	91.62	0.22%	811,008
Dec 9, 2025	92.71	93.08	91.40	91.42	91.42	-1.80%	899,597
Dec 8, 2025	93.60	93.92	93.00	93.10	93.10	-0.09%	889,749
Dec 5, 2025	92.45	93.18	91.51	93.18	93.18	1.28%	867,340
Dec 4, 2025	92.38	93.00	91.60	92.00	92.00	-0.12%	1,083,370
Dec 3, 2025	92.43	93.66	91.78	92.11	92.11	-0.04%	930,884
Dec 2, 2025	93.45	93.69	92.04	92.15	92.15	-1.60%	863,635
Dec 1, 2025	93.67	93.92	93.01	93.65	93.65	0.18%	852,752
Nov 28, 2025	93.25	93.69	92.40	93.48	93.48	0.54%	604,080
Nov 27, 2025	92.82	93.79	92.56	92.98	92.98	-0.02%	776,875
Nov 26, 2025	93.18	93.82	92.70	93.00	93.00	-0.14%	762,272
Nov 25, 2025	92.60	94.48	92.60	93.13	93.13	0.37%	1,034,431
Nov 24, 2025	91.25	93.32	91.20	92.79	92.79	1.69%	962,018
Nov 21, 2025	93.69	94.45	91.23	91.25	91.25	-3.02%	1,895,632
Nov 20, 2025	96.00	96.88	94.03	94.09	94.09	-1.54%	1,454,905
Nov 19, 2025	97.20	98.13	94.79	95.56	95.56	-1.89%	1,916,006
Nov 18, 2025	98.95	99.31	97.07	97.40	97.40	-1.57%	1,194,292
Nov 17, 2025	102.31	102.94	98.63	98.95	98.95	-3.23%	1,773,218
Nov 14, 2025	101.31	105.94	101.31	102.25	102.25	0.25%	2,035,722
Nov 13, 2025	101.20	102.41	100.71	101.99	101.99	0.73%	1,394,361