SHA:688039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	59.00	60.98	58.00	59.18	59.18	1.86%	6,278,711
Jan 22, 2026	57.54	58.99	57.00	58.10	58.10	1.41%	3,611,631
Jan 21, 2026	56.78	58.86	56.78	57.29	57.29	-0.83%	3,566,830
Jan 20, 2026	58.30	59.85	56.66	57.77	57.77	-0.65%	5,055,258
Jan 19, 2026	57.60	59.50	57.18	58.15	58.15	-0.39%	4,417,004
Jan 16, 2026	59.12	60.37	57.43	58.38	58.38	-1.25%	6,612,170
Jan 15, 2026	60.80	60.80	58.01	59.12	59.12	-3.73%	7,398,976
Jan 14, 2026	61.50	66.03	60.97	61.41	61.41	-2.09%	12,230,020
Jan 13, 2026	70.00	70.00	61.17	62.72	62.72	-7.16%	12,318,480
Jan 12, 2026	60.00	70.00	57.92	67.56	67.56	14.22%	14,571,010
Jan 9, 2026	56.77	61.60	56.31	59.15	59.15	6.94%	13,105,210
Jan 8, 2026	51.81	56.35	51.60	55.31	55.31	6.67%	12,508,863
Jan 7, 2026	54.00	54.89	51.43	51.85	51.85	-5.71%	10,777,800
Jan 6, 2026	54.00	57.98	53.97	54.99	54.99	2.40%	14,944,070
Jan 5, 2026	45.31	53.70	45.31	53.70	53.70	20.00%	11,424,450
Dec 31, 2025	44.41	45.88	44.28	44.75	44.75	0.56%	3,344,787
Dec 30, 2025	43.99	45.40	43.99	44.50	44.50	0.86%	2,497,197
Dec 29, 2025	44.01	44.65	43.66	44.12	44.12	0.25%	1,841,085
Dec 26, 2025	44.67	44.88	43.81	44.01	44.01	-1.57%	2,138,741
Dec 25, 2025	43.90	44.98	43.90	44.71	44.71	0.27%	2,887,019
Dec 24, 2025	42.37	44.88	42.12	44.59	44.59	5.71%	4,089,207
Dec 23, 2025	42.95	42.95	42.02	42.18	42.18	-1.33%	1,627,614
Dec 22, 2025	43.50	43.50	42.56	42.75	42.75	0.12%	1,670,331
Dec 19, 2025	43.20	43.77	42.70	42.70	42.70	-0.70%	1,481,268
Dec 18, 2025	42.80	44.07	42.61	43.00	43.00	-0.81%	1,428,717
Dec 17, 2025	42.50	43.36	41.71	43.35	43.35	2.00%	2,037,437
Dec 16, 2025	43.03	43.88	42.16	42.50	42.50	-2.37%	1,887,103
Dec 15, 2025	44.05	44.58	43.40	43.53	43.53	-2.88%	1,851,794
Dec 12, 2025	44.36	44.99	44.30	44.82	44.82	0.97%	2,286,741
Dec 11, 2025	45.63	45.68	44.20	44.39	44.39	-2.72%	2,715,484
Dec 10, 2025	46.60	46.60	45.28	45.63	45.63	-2.14%	2,089,547
Dec 9, 2025	47.48	48.00	46.43	46.63	46.63	-2.24%	2,026,014
Dec 8, 2025	46.70	47.96	46.70	47.70	47.70	1.88%	2,587,284
Dec 5, 2025	46.28	47.30	45.53	46.82	46.82	0.09%	2,289,091
Dec 4, 2025	46.70	47.47	45.40	46.78	46.78	1.15%	2,540,418
Dec 3, 2025	47.64	47.85	45.87	46.25	46.25	-3.16%	2,340,091
Dec 2, 2025	48.30	48.60	47.32	47.76	47.76	-1.34%	2,116,553
Dec 1, 2025	49.01	49.06	47.91	48.41	48.41	-1.22%	2,581,082
Nov 28, 2025	48.90	49.40	48.30	49.01	49.01	0.22%	2,579,273
Nov 27, 2025	49.30	50.60	48.89	48.90	48.90	-1.33%	3,654,561
Nov 26, 2025	50.39	51.15	49.44	49.56	49.56	-3.20%	5,700,000
Nov 25, 2025	48.86	52.88	48.64	51.20	51.20	4.09%	7,632,332
Nov 24, 2025	46.91	49.68	45.34	49.19	49.19	6.45%	6,928,965
Nov 21, 2025	46.66	48.60	45.78	46.21	46.21	0.68%	4,908,543
Nov 20, 2025	47.78	47.88	45.46	45.90	45.90	-3.16%	2,852,279
Nov 19, 2025	48.80	49.00	46.83	47.40	47.40	-1.41%	2,867,519
Nov 18, 2025	46.07	49.53	45.87	48.08	48.08	3.80%	5,588,701
Nov 17, 2025	45.17	46.80	45.17	46.32	46.32	1.40%	2,076,210
Nov 14, 2025	45.77	46.88	45.20	45.68	45.68	-0.11%	2,274,417
Nov 13, 2025	45.15	45.73	44.73	45.73	45.73	2.10%	1,787,004