SHA:688038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.40	23.60	22.30	23.01	23.01	2.04%	2,777,299
Feb 12, 2026	22.45	22.95	22.02	22.55	22.55	0.45%	2,321,410
Feb 11, 2026	22.38	22.83	22.23	22.45	22.45	0.31%	2,950,318
Feb 10, 2026	22.68	22.92	22.29	22.38	22.38	-1.67%	2,638,816
Feb 9, 2026	22.78	23.00	21.89	22.76	22.76	0.93%	3,642,820
Feb 6, 2026	21.80	23.07	21.55	22.55	22.55	2.73%	5,345,047
Feb 5, 2026	21.28	22.79	20.97	21.95	21.95	3.59%	5,726,282
Feb 4, 2026	21.08	21.58	20.91	21.19	21.19	-	2,182,157
Feb 3, 2026	21.40	21.61	21.03	21.19	21.19	0.67%	2,510,879
Feb 2, 2026	21.58	22.27	21.00	21.05	21.05	-2.23%	4,390,991
Jan 30, 2026	20.68	21.76	20.56	21.53	21.53	3.31%	3,615,028
Jan 29, 2026	20.84	21.44	20.69	20.84	20.84	-0.76%	3,335,138
Jan 28, 2026	21.30	21.68	20.93	21.00	21.00	-1.41%	2,358,012
Jan 27, 2026	20.89	21.36	20.40	21.30	21.30	2.45%	3,454,035
Jan 26, 2026	21.58	21.65	20.47	20.79	20.79	-3.71%	4,155,517
Jan 23, 2026	21.76	22.00	21.33	21.59	21.59	0.42%	3,753,643
Jan 22, 2026	21.55	21.67	21.16	21.50	21.50	-0.23%	3,690,544
Jan 21, 2026	20.49	21.89	20.15	21.55	21.55	5.17%	5,283,817
Jan 20, 2026	20.50	20.93	20.31	20.49	20.49	-0.05%	3,869,148
Jan 19, 2026	20.67	20.82	20.14	20.50	20.50	1.08%	3,971,176
Jan 16, 2026	20.69	21.28	20.21	20.28	20.28	-1.17%	5,224,695
Jan 15, 2026	21.19	21.30	20.31	20.52	20.52	-4.60%	9,004,227
Jan 14, 2026	22.44	23.35	20.95	21.51	21.51	-5.62%	13,534,220
Jan 13, 2026	21.09	23.78	21.06	22.79	22.79	8.32%	12,364,140
Jan 12, 2026	19.62	21.26	19.62	21.04	21.04	8.85%	9,826,391
Jan 9, 2026	18.52	19.90	18.40	19.33	19.33	4.09%	8,178,668
Jan 8, 2026	18.51	18.84	18.30	18.57	18.57	0.38%	3,473,849
Jan 7, 2026	18.27	18.70	18.09	18.50	18.50	1.87%	4,134,440
Jan 6, 2026	18.06	18.87	17.88	18.16	18.16	1.06%	4,047,584
Jan 5, 2026	17.65	18.14	17.33	17.97	17.97	1.70%	3,281,280
Dec 31, 2025	16.68	17.82	16.58	17.67	17.67	5.49%	3,556,997
Dec 30, 2025	16.37	17.06	16.37	16.75	16.75	1.82%	1,886,281
Dec 29, 2025	16.41	16.78	16.30	16.45	16.45	0.49%	2,075,740
Dec 26, 2025	16.72	16.84	16.35	16.37	16.37	-1.74%	1,770,947
Dec 25, 2025	16.19	16.68	16.12	16.66	16.66	2.65%	2,130,705
Dec 24, 2025	16.18	16.43	15.97	16.23	16.23	0.68%	1,129,874
Dec 23, 2025	16.24	16.28	15.89	16.12	16.12	-0.49%	1,546,030
Dec 22, 2025	16.26	16.38	16.04	16.20	16.20	0.12%	1,486,848
Dec 19, 2025	15.77	16.36	15.76	16.18	16.18	2.80%	1,932,524
Dec 18, 2025	15.22	15.89	15.21	15.74	15.74	2.67%	2,131,697
Dec 17, 2025	15.33	15.43	14.92	15.33	15.33	-0.13%	1,991,969
Dec 16, 2025	15.77	15.92	15.29	15.35	15.35	-2.91%	1,525,065
Dec 15, 2025	15.52	15.92	15.33	15.81	15.81	0.70%	2,017,414
Dec 12, 2025	15.81	16.17	15.66	15.70	15.70	-1.51%	1,643,729
Dec 11, 2025	16.35	16.37	15.86	15.94	15.94	-2.15%	2,838,254
Dec 10, 2025	16.80	17.16	16.22	16.29	16.29	-3.27%	3,255,591
Dec 9, 2025	17.41	17.46	16.83	16.84	16.84	-3.27%	1,801,871
Dec 8, 2025	17.08	17.61	16.91	17.41	17.41	3.02%	3,156,629
Dec 5, 2025	16.38	16.90	16.16	16.90	16.90	3.62%	3,154,050
Dec 4, 2025	16.37	16.65	16.16	16.31	16.31	-0.67%	2,956,373