SHA:688036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	60.66	61.29	60.10	60.50	60.50	-1.35%	8,153,900
Feb 5, 2026	58.30	61.98	58.00	61.33	61.33	5.20%	19,526,670
Feb 4, 2026	58.16	58.41	57.07	58.30	58.30	-0.22%	9,024,510
Feb 3, 2026	58.18	58.95	57.93	58.43	58.43	0.50%	7,763,944
Feb 2, 2026	57.75	58.99	57.60	58.14	58.14	0.02%	9,814,168
Jan 30, 2026	59.59	59.78	57.70	58.13	58.13	-3.93%	16,407,670
Jan 29, 2026	60.55	61.19	59.07	60.51	60.51	-0.41%	11,085,470
Jan 28, 2026	61.82	62.26	60.60	60.76	60.76	-2.08%	12,455,530
Jan 27, 2026	61.73	62.47	60.06	62.05	62.05	0.52%	13,799,550
Jan 26, 2026	63.75	63.75	61.58	61.73	61.73	-3.17%	15,939,640
Jan 23, 2026	62.17	64.55	62.10	63.75	63.75	2.54%	17,684,835
Jan 22, 2026	61.97	63.16	61.65	62.17	62.17	0.76%	11,967,270
Jan 21, 2026	62.10	62.49	61.54	61.70	61.70	-0.69%	13,388,940
Jan 20, 2026	64.76	65.02	62.08	62.13	62.13	-4.40%	18,356,790
Jan 19, 2026	66.02	66.02	64.44	64.99	64.99	-1.83%	14,155,990
Jan 16, 2026	66.80	67.65	65.78	66.20	66.20	-1.05%	17,562,870
Jan 15, 2026	68.55	69.19	66.43	66.90	66.90	-2.41%	17,416,960
Jan 14, 2026	68.06	70.95	68.06	68.55	68.55	1.03%	20,108,338
Jan 13, 2026	71.51	71.79	67.81	67.85	67.85	-5.07%	18,107,810
Jan 12, 2026	68.05	72.00	67.85	71.47	71.47	4.79%	21,135,370
Jan 9, 2026	66.79	68.42	66.60	68.20	68.20	1.78%	14,319,671
Jan 8, 2026	66.87	68.10	65.30	67.01	67.01	0.21%	14,700,234
Jan 7, 2026	68.78	68.80	66.50	66.87	66.87	-3.13%	16,303,480
Jan 6, 2026	67.45	69.12	67.40	69.03	69.03	2.05%	12,177,340
Jan 5, 2026	66.16	67.87	66.16	67.64	67.64	2.24%	10,604,271
Dec 31, 2025	68.01	68.30	66.15	66.16	66.16	-2.16%	8,853,667
Dec 30, 2025	67.09	67.97	66.50	67.62	67.62	0.55%	7,170,953
Dec 29, 2025	66.80	68.04	66.41	67.25	67.25	0.21%	10,266,310
Dec 26, 2025	67.50	67.58	66.73	67.11	67.11	-0.77%	8,426,923
Dec 25, 2025	68.86	68.95	67.60	67.63	67.63	-2.13%	11,747,090
Dec 24, 2025	68.34	69.23	67.50	69.10	69.10	1.22%	8,797,442
Dec 23, 2025	70.08	70.49	67.89	68.27	68.27	-3.44%	12,316,020
Dec 22, 2025	71.00	71.62	69.80	70.70	70.70	-0.97%	10,198,310
Dec 19, 2025	69.45	72.50	68.90	71.39	71.39	2.85%	14,648,870
Dec 18, 2025	69.00	70.75	68.63	69.41	69.41	-0.07%	9,854,097
Dec 17, 2025	68.20	69.88	67.70	69.46	69.46	1.67%	10,819,070
Dec 16, 2025	68.99	69.90	68.01	68.32	68.32	-1.20%	10,111,100
Dec 15, 2025	68.70	70.30	67.22	69.15	69.15	0.20%	14,700,350
Dec 12, 2025	65.00	69.50	64.54	69.01	69.01	5.58%	27,311,040
Dec 11, 2025	66.79	66.88	65.36	65.36	65.36	-2.40%	12,934,001
Dec 10, 2025	66.01	67.23	65.28	66.97	66.97	0.40%	12,079,220
Dec 9, 2025	68.43	68.43	66.28	66.70	66.70	-2.43%	13,574,620
Dec 8, 2025	67.47	69.61	67.08	68.36	68.36	1.41%	20,866,670
Dec 5, 2025	68.37	68.70	66.87	67.41	67.41	-1.88%	15,463,040
Dec 4, 2025	69.12	69.80	67.35	68.70	68.70	-1.60%	20,693,100
Dec 3, 2025	73.50	74.00	69.51	69.82	69.82	-8.23%	36,833,744
Dec 2, 2025	72.03	76.20	70.99	76.08	76.08	8.47%	53,411,588
Dec 1, 2025	64.21	72.28	64.21	70.14	70.14	9.41%	41,982,890
Nov 28, 2025	63.55	64.39	63.03	64.11	64.11	0.80%	8,074,180
Nov 27, 2025	64.70	65.35	63.38	63.60	63.60	-2.26%	13,526,554