SHA:688048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	120.19	125.00	120.19	123.00	-	2.50%	7,235,309
Jan 21, 2026	115.00	121.69	114.50	120.00	120.00	-0.76%	12,233,960
Jan 20, 2026	127.11	128.30	118.72	120.92	120.92	-5.53%	10,754,940
Jan 19, 2026	127.00	131.53	127.00	128.00	128.00	-1.70%	7,645,495
Jan 16, 2026	130.00	132.57	128.51	130.22	130.22	1.32%	10,886,277
Jan 15, 2026	124.80	128.60	123.05	128.52	128.52	1.31%	9,695,455
Jan 14, 2026	125.97	130.60	123.43	126.86	126.86	2.32%	13,981,960
Jan 13, 2026	137.00	137.20	123.50	123.98	123.98	-11.35%	16,423,280
Jan 12, 2026	136.00	143.47	131.06	139.85	139.85	0.91%	18,995,710
Jan 9, 2026	124.05	140.57	122.30	138.59	138.59	9.39%	24,227,130
Jan 8, 2026	126.50	129.69	124.66	126.69	126.69	-2.08%	10,353,310
Jan 7, 2026	130.00	131.69	126.00	129.38	129.38	2.93%	15,132,080
Jan 6, 2026	125.94	128.87	124.24	125.70	125.70	-1.99%	11,011,440
Jan 5, 2026	126.26	130.48	126.05	128.25	128.25	2.31%	11,957,480
Dec 31, 2025	129.06	130.00	124.00	125.35	125.35	-3.19%	13,874,580
Dec 30, 2025	132.01	135.56	128.96	129.48	129.48	-2.62%	14,809,108
Dec 29, 2025	138.35	138.50	131.03	132.96	132.96	-5.80%	17,400,892
Dec 26, 2025	149.67	150.00	141.00	141.14	141.14	-11.03%	23,349,570
Dec 25, 2025	139.70	162.00	136.12	158.64	158.64	13.16%	24,833,450
Dec 24, 2025	145.12	146.81	137.39	140.19	140.19	-1.97%	12,296,100
Dec 23, 2025	143.26	147.50	136.21	143.00	143.00	1.42%	16,648,940
Dec 22, 2025	142.80	151.50	139.46	141.00	141.00	3.68%	17,485,690
Dec 19, 2025	146.00	146.13	134.66	136.00	136.00	-4.31%	13,557,970
Dec 18, 2025	142.20	146.46	139.25	142.13	142.13	-4.93%	15,561,163
Dec 17, 2025	143.00	150.67	142.34	149.50	149.50	5.46%	19,292,500
Dec 16, 2025	145.99	147.94	137.01	141.76	141.76	-1.90%	13,087,100
Dec 15, 2025	140.99	150.70	140.99	144.50	144.50	-3.20%	13,542,730
Dec 12, 2025	148.00	153.00	145.53	149.28	149.28	0.86%	16,979,560
Dec 11, 2025	152.64	158.49	147.91	148.00	148.00	-3.04%	17,825,090
Dec 10, 2025	142.32	156.65	142.26	152.64	152.64	8.09%	21,155,800
Dec 9, 2025	140.94	145.50	140.58	141.22	141.22	-4.89%	19,579,920
Dec 8, 2025	132.18	150.88	129.94	148.48	148.48	15.26%	24,684,720
Dec 5, 2025	111.00	128.82	107.35	128.82	128.82	20.00%	20,940,730
Dec 4, 2025	106.23	110.80	103.51	107.35	107.35	-0.39%	13,660,863
Dec 3, 2025	108.51	112.09	107.00	107.77	107.77	-2.47%	10,740,770
Dec 2, 2025	111.46	114.80	106.61	110.50	110.50	-1.21%	14,598,280
Dec 1, 2025	117.24	117.40	110.54	111.85	111.85	-5.77%	18,045,450
Nov 28, 2025	114.65	121.11	113.00	118.70	118.70	3.43%	20,028,320
Nov 27, 2025	105.90	122.00	105.90	114.76	114.76	7.10%	30,182,540
Nov 26, 2025	90.00	107.15	90.00	107.15	107.15	20.00%	31,088,790
Nov 25, 2025	77.43	89.29	76.45	89.29	89.29	20.00%	23,829,140
Nov 24, 2025	75.61	76.81	73.47	74.41	74.41	-0.12%	8,062,671
Nov 21, 2025	77.02	78.99	72.22	74.50	74.50	-10.65%	14,794,790
Nov 20, 2025	89.85	89.99	81.01	83.38	83.38	-2.74%	14,412,380
Nov 19, 2025	84.56	89.87	83.01	85.73	85.73	2.00%	15,022,410
Nov 18, 2025	84.01	87.87	79.95	84.05	84.05	1.18%	14,722,840
Nov 17, 2025	82.00	84.00	80.81	83.07	83.07	1.29%	10,514,690
Nov 14, 2025	88.47	89.50	82.01	82.01	82.01	-9.29%	14,230,890
Nov 13, 2025	85.35	95.55	83.97	90.41	90.41	9.60%	18,627,770
Nov 12, 2025	83.91	84.21	78.92	82.49	82.49	-3.52%	14,014,820