SHA:688051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.12	39.41	38.50	39.10	39.10	-0.36%	1,181,516
Jan 22, 2026	39.62	39.76	38.68	39.24	39.24	-	1,172,844
Jan 21, 2026	38.53	39.65	38.53	39.24	39.24	0.56%	1,144,573
Jan 20, 2026	39.73	40.48	38.69	39.02	39.02	-2.57%	894,980
Jan 19, 2026	41.30	41.35	39.94	40.05	40.05	-1.60%	1,126,538
Jan 16, 2026	40.50	40.77	39.23	40.70	40.70	1.24%	1,511,501
Jan 15, 2026	41.49	41.49	39.71	40.20	40.20	-2.62%	1,409,883
Jan 14, 2026	41.20	42.00	40.20	41.28	41.28	0.34%	1,610,526
Jan 13, 2026	42.35	42.38	41.06	41.14	41.14	-3.54%	1,666,121
Jan 12, 2026	40.88	42.65	40.59	42.65	42.65	4.33%	2,385,198
Jan 9, 2026	40.41	41.20	40.03	40.88	40.88	0.91%	1,374,785
Jan 8, 2026	40.71	41.16	40.01	40.51	40.51	-	1,061,053
Jan 7, 2026	41.70	41.85	40.22	40.51	40.51	-1.20%	1,294,449
Jan 6, 2026	41.99	42.29	40.60	41.00	41.00	-0.87%	1,150,035
Jan 5, 2026	39.50	41.89	39.50	41.36	41.36	4.42%	1,587,746
Dec 31, 2025	40.24	40.49	39.52	39.61	39.61	-0.60%	756,201
Dec 30, 2025	39.01	40.50	39.01	39.85	39.85	0.13%	1,421,193
Dec 29, 2025	42.80	43.17	39.55	39.80	39.80	-8.10%	3,239,324
Dec 26, 2025	42.76	44.88	41.60	43.31	43.31	7.98%	4,062,288
Dec 25, 2025	38.29	41.24	37.80	40.11	40.11	4.64%	2,299,644
Dec 24, 2025	38.02	38.55	37.91	38.33	38.33	-0.44%	974,959
Dec 23, 2025	40.38	40.57	38.16	38.50	38.50	-3.70%	1,551,356
Dec 22, 2025	37.49	40.80	37.01	39.98	39.98	7.33%	3,050,180
Dec 19, 2025	37.99	37.99	36.62	37.25	37.25	0.22%	1,232,599
Dec 18, 2025	36.50	37.50	36.01	37.17	37.17	1.95%	1,759,613
Dec 17, 2025	36.80	36.80	35.51	36.46	36.46	2.16%	1,144,590
Dec 16, 2025	36.76	36.76	35.35	35.69	35.69	-2.11%	1,166,105
Dec 15, 2025	36.62	36.99	36.28	36.46	36.46	-0.44%	1,237,472
Dec 12, 2025	37.10	37.42	36.57	36.62	36.62	-1.51%	1,708,730
Dec 11, 2025	38.03	38.59	37.12	37.18	37.18	-4.18%	3,111,264
Dec 10, 2025	42.55	42.56	38.50	38.80	38.80	-10.10%	4,439,851
Dec 9, 2025	46.00	46.04	41.90	43.16	43.16	-13.37%	5,856,722
Dec 8, 2025	57.60	57.60	47.11	49.82	49.82	3.79%	7,558,137
Nov 21, 2025	49.50	49.50	44.77	48.00	48.00	-2.28%	1,924,134
Nov 20, 2025	46.21	49.49	46.21	49.12	49.12	6.69%	2,220,802
Nov 19, 2025	47.07	47.08	45.18	46.04	46.04	-0.78%	1,064,158
Nov 18, 2025	46.92	47.49	46.00	46.40	46.40	-1.34%	734,060
Nov 17, 2025	47.05	48.15	46.64	47.03	47.03	-1.30%	600,621
Nov 14, 2025	48.00	48.00	46.80	47.65	47.65	0.11%	882,609
Nov 13, 2025	48.29	48.30	47.10	47.60	47.60	-0.52%	936,656
Nov 12, 2025	48.50	48.50	46.66	47.85	47.85	-0.83%	1,206,877
Nov 11, 2025	51.88	51.88	47.57	48.25	48.25	-4.66%	1,318,700
Nov 10, 2025	49.00	52.24	48.55	50.61	50.61	4.24%	2,313,560
Nov 7, 2025	57.36	57.40	48.48	48.55	48.55	-15.26%	4,789,991
Nov 6, 2025	56.31	57.76	54.68	57.29	57.29	4.79%	1,988,643
Nov 5, 2025	54.21	55.50	53.03	54.67	54.67	0.26%	955,449
Nov 4, 2025	55.72	55.72	53.31	54.53	54.53	-2.43%	1,248,574
Nov 3, 2025	54.95	56.50	52.75	55.89	55.89	2.97%	1,518,372
Oct 31, 2025	53.32	55.29	51.35	54.28	54.28	1.78%	2,294,303
Oct 30, 2025	55.49	56.50	53.12	53.33	53.33	-3.91%	2,238,181