SHA:688032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	103.46	104.29	102.43	103.63	-	0.16%	225,634
Jan 7, 2026	104.16	104.63	102.90	103.46	103.46	-0.73%	1,003,238
Jan 6, 2026	101.05	105.00	101.01	104.22	104.22	2.94%	1,332,710
Jan 5, 2026	101.10	102.59	100.41	101.24	101.24	0.45%	787,629
Dec 31, 2025	101.53	101.86	99.80	100.79	100.79	-1.05%	799,678
Dec 30, 2025	99.00	104.20	98.61	101.86	101.86	2.68%	1,730,958
Dec 29, 2025	97.91	99.85	97.34	99.20	99.20	1.67%	1,098,646
Dec 26, 2025	96.38	98.80	96.38	97.57	97.57	0.94%	992,235
Dec 25, 2025	95.60	96.74	95.60	96.66	96.66	0.69%	461,896
Dec 24, 2025	94.83	96.19	94.30	96.00	96.00	1.15%	480,624
Dec 23, 2025	95.56	95.66	94.76	94.91	94.91	-0.88%	373,685
Dec 22, 2025	96.10	96.69	95.65	95.75	95.75	-0.26%	458,929
Dec 19, 2025	95.65	96.14	95.03	96.00	96.00	1.04%	408,370
Dec 18, 2025	95.60	96.32	95.00	95.01	95.01	-1.13%	496,931
Dec 17, 2025	94.58	96.47	93.55	96.10	96.10	1.61%	712,360
Dec 16, 2025	96.91	97.70	94.57	94.58	94.58	-2.57%	681,634
Dec 15, 2025	96.57	98.78	96.26	97.07	97.07	0.85%	1,108,438
Dec 12, 2025	95.54	97.85	95.54	96.25	96.25	0.95%	1,364,671
Dec 11, 2025	95.78	97.30	95.23	95.34	95.34	-1.28%	605,148
Dec 10, 2025	96.78	97.26	95.03	96.58	96.58	-0.40%	722,722
Dec 9, 2025	99.19	99.19	96.85	96.97	96.97	-1.91%	766,147
Dec 8, 2025	98.89	99.49	98.36	98.86	98.86	0.21%	646,842
Dec 5, 2025	97.85	98.85	96.80	98.65	98.65	0.99%	462,784
Dec 4, 2025	97.28	99.28	96.63	97.68	97.68	0.13%	554,965
Dec 3, 2025	97.88	98.46	97.26	97.55	97.55	-0.65%	391,919
Dec 2, 2025	99.33	99.40	98.00	98.19	98.19	-1.15%	454,219
Dec 1, 2025	99.63	100.21	99.19	99.33	99.33	0.57%	524,935
Nov 28, 2025	97.70	99.43	97.70	98.77	98.77	0.85%	554,182
Nov 27, 2025	97.80	99.28	97.23	97.94	97.94	-0.50%	742,357
Nov 26, 2025	98.94	99.66	97.71	98.43	98.43	-2.44%	1,093,357
Nov 25, 2025	100.67	102.14	100.00	100.89	100.89	0.52%	670,869
Nov 24, 2025	101.14	101.14	99.46	100.37	100.37	0.09%	664,778
Nov 21, 2025	103.95	104.73	100.08	100.28	100.28	-5.03%	1,227,317
Nov 20, 2025	108.29	109.29	105.05	105.59	105.59	-2.26%	974,462
Nov 19, 2025	110.50	111.50	107.02	108.03	108.03	-2.24%	1,207,034
Nov 18, 2025	113.82	114.99	109.86	110.50	110.50	-3.53%	1,482,630
Nov 17, 2025	115.62	115.99	113.00	114.54	114.54	-1.52%	1,741,384
Nov 14, 2025	113.00	119.60	112.60	116.31	116.31	1.66%	2,942,453
Nov 13, 2025	111.42	116.00	111.40	114.41	114.41	3.04%	1,777,371
Nov 12, 2025	114.55	115.95	109.90	111.03	111.03	-3.24%	1,609,869
Nov 11, 2025	111.90	117.98	111.90	114.75	114.75	2.91%	2,554,145
Nov 10, 2025	112.22	113.75	111.05	111.50	111.50	-0.21%	1,417,635
Nov 7, 2025	109.66	112.40	108.50	111.74	111.74	1.58%	1,548,931
Nov 6, 2025	110.80	112.50	109.60	110.00	110.00	-0.05%	1,403,352
Nov 5, 2025	105.80	111.27	105.69	110.05	110.05	2.76%	1,731,650
Nov 4, 2025	108.00	109.18	106.20	107.09	107.09	-1.52%	814,025
Nov 3, 2025	107.82	108.95	105.09	108.74	108.74	1.51%	1,315,473
Oct 31, 2025	105.70	109.01	105.70	107.12	107.12	0.51%	1,186,799
Oct 30, 2025	106.83	107.91	105.02	106.58	106.58	-1.96%	1,600,826
Oct 29, 2025	105.08	109.33	104.77	108.71	108.71	3.56%	1,449,280