SHA:688032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	107.77	107.93	104.86	104.86	104.86	-3.13%	1,185,989
Feb 12, 2026	108.00	109.42	107.19	108.25	108.25	-	828,101
Feb 11, 2026	108.86	111.18	108.16	108.25	108.25	-1.16%	1,000,280
Feb 10, 2026	111.37	111.75	109.28	109.52	109.52	-1.81%	1,133,725
Feb 9, 2026	110.78	113.53	109.44	111.54	111.54	2.23%	1,765,404
Feb 6, 2026	107.44	110.72	106.09	109.11	109.11	0.62%	1,474,655
Feb 5, 2026	113.99	113.99	108.06	108.44	108.44	-4.25%	2,027,689
Feb 4, 2026	105.65	113.66	105.65	113.25	113.25	5.99%	3,346,091
Feb 3, 2026	102.26	108.20	102.26	106.85	106.85	5.36%	2,111,813
Feb 2, 2026	103.03	104.90	101.13	101.41	101.41	-1.72%	1,126,575
Jan 30, 2026	106.00	106.85	101.99	103.19	103.19	-2.98%	1,589,117
Jan 29, 2026	107.00	110.33	105.77	106.36	106.36	-1.28%	2,022,705
Jan 28, 2026	112.00	112.14	107.00	107.74	107.74	-4.59%	2,077,907
Jan 27, 2026	110.80	114.98	106.22	112.92	112.92	1.27%	2,914,369
Jan 26, 2026	118.40	119.94	111.23	111.50	111.50	-7.04%	3,903,132
Jan 23, 2026	105.94	122.00	105.91	119.94	119.94	13.36%	5,648,149
Jan 22, 2026	103.48	106.00	102.50	105.80	105.80	2.24%	1,537,394
Jan 21, 2026	102.10	104.38	101.85	103.48	103.48	0.58%	930,316
Jan 20, 2026	104.30	106.44	102.11	102.88	102.88	-1.42%	1,196,482
Jan 19, 2026	102.40	105.63	102.36	104.36	104.36	1.20%	1,479,395
Jan 16, 2026	103.00	103.98	102.21	103.12	103.12	0.70%	1,126,161
Jan 15, 2026	101.88	103.76	101.50	102.40	102.40	-	737,725
Jan 14, 2026	102.90	105.25	101.25	102.40	102.40	-0.31%	1,996,211
Jan 13, 2026	104.48	104.51	102.22	102.72	102.72	-1.61%	1,441,207
Jan 12, 2026	103.00	104.94	102.76	104.40	104.40	0.48%	1,328,352
Jan 9, 2026	103.61	105.29	103.02	103.90	103.90	-0.10%	1,265,409
Jan 8, 2026	103.46	105.20	102.43	104.00	104.00	0.52%	1,012,081
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