SHA:688048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	86.71	91.83	85.04	85.50	85.50	-1.38%	16,606,980
Nov 10, 2025	86.00	87.48	82.29	86.70	86.70	-0.91%	17,270,530
Nov 7, 2025	81.89	91.77	80.48	87.50	87.50	9.01%	26,817,760
Nov 6, 2025	68.95	80.27	68.30	80.27	80.27	20.00%	22,626,860
Nov 5, 2025	66.95	67.80	65.11	66.89	66.89	-1.46%	4,353,572
Nov 4, 2025	69.84	70.30	67.34	67.88	67.88	-2.78%	4,025,279
Nov 3, 2025	70.05	71.48	67.00	69.82	69.82	-3.24%	7,053,246
Oct 31, 2025	75.45	75.45	71.92	72.16	72.16	-3.63%	5,527,524
Oct 30, 2025	75.40	76.86	73.68	74.88	74.88	-2.95%	7,698,616
Oct 29, 2025	75.58	79.66	75.01	77.16	77.16	4.57%	10,902,980
Oct 28, 2025	74.50	75.98	73.50	73.79	73.79	-1.22%	6,905,070
Oct 27, 2025	76.00	76.00	73.38	74.70	74.70	-0.37%	9,147,535
Oct 24, 2025	72.98	75.49	71.58	74.98	74.98	4.11%	7,141,301
Oct 23, 2025	73.38	74.66	70.37	72.02	72.02	-3.57%	6,009,514
Oct 22, 2025	72.33	76.39	71.51	74.69	74.69	1.95%	6,897,432
Oct 21, 2025	69.86	73.66	69.01	73.26	73.26	5.14%	8,139,893
Oct 20, 2025	66.04	73.26	65.00	69.68	69.68	9.39%	11,510,980