SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	45.76	48.79	45.51	48.38	48.38	6.54%	3,158,385
Jan 22, 2026	44.06	46.59	44.06	45.41	45.41	2.51%	2,030,351
Jan 21, 2026	45.05	46.25	44.10	44.30	44.30	-2.44%	1,935,642
Jan 20, 2026	48.02	48.60	44.91	45.41	45.41	-5.89%	3,587,566
Jan 19, 2026	46.08	49.30	46.08	48.25	48.25	2.53%	2,977,164
Jan 16, 2026	46.94	48.64	45.89	47.06	47.06	1.69%	3,652,578
Jan 15, 2026	47.50	47.99	45.50	46.28	46.28	-4.93%	3,991,890
Jan 14, 2026	51.00	53.00	48.60	48.68	48.68	-4.70%	5,643,979
Jan 13, 2026	54.00	54.42	49.80	51.08	51.08	-6.60%	7,151,953
Jan 12, 2026	50.99	54.80	50.10	54.69	54.69	14.15%	6,923,011
Jan 9, 2026	48.00	49.60	46.09	47.91	47.91	3.21%	6,253,138
Jan 8, 2026	43.00	48.88	43.00	46.42	46.42	8.81%	5,621,110
Jan 7, 2026	37.75	44.50	37.58	42.66	42.66	13.52%	6,579,832
Jan 6, 2026	37.31	37.86	37.12	37.58	37.58	-0.13%	2,388,839
Jan 5, 2026	37.66	38.11	36.83	37.63	37.63	2.39%	3,542,846
Dec 31, 2025	36.60	37.68	36.01	36.75	36.75	0.74%	2,755,787
Dec 30, 2025	37.81	38.45	36.08	36.48	36.48	-5.49%	4,481,093
Dec 29, 2025	38.32	39.88	38.30	38.60	38.60	1.31%	3,922,256
Dec 26, 2025	38.06	39.50	36.66	38.10	38.10	3.93%	5,502,058
Dec 25, 2025	34.60	37.60	34.50	36.66	36.66	6.63%	4,365,521
Dec 24, 2025	33.37	34.56	33.13	34.38	34.38	2.78%	2,588,712
Dec 23, 2025	35.77	36.16	33.00	33.45	33.45	-7.01%	4,856,413
Dec 22, 2025	36.80	37.48	35.80	35.97	35.97	-0.77%	3,457,111
Dec 19, 2025	37.96	38.98	35.35	36.25	36.25	-4.18%	5,369,258
Dec 18, 2025	34.55	38.21	34.55	37.83	37.83	7.38%	4,864,050
Dec 17, 2025	35.07	36.34	34.38	35.23	35.23	-0.65%	3,140,078
Dec 16, 2025	37.20	37.20	34.50	35.46	35.46	-5.62%	4,956,009
Dec 15, 2025	37.00	38.29	36.26	37.57	37.57	3.10%	6,329,201
Dec 12, 2025	35.77	38.33	35.61	36.44	36.44	3.38%	6,579,760
Dec 11, 2025	35.50	36.99	34.88	35.25	35.25	2.53%	5,355,127
Dec 10, 2025	33.61	34.65	33.21	34.38	34.38	3.87%	3,266,678
Dec 9, 2025	33.20	34.65	32.86	33.10	33.10	1.22%	3,292,290
Dec 8, 2025	35.00	36.13	32.70	32.70	32.70	0.49%	6,384,701
Dec 5, 2025	29.65	32.98	29.35	32.54	32.54	10.08%	3,690,331
Dec 4, 2025	29.30	29.84	29.29	29.56	29.56	0.20%	981,561
Dec 3, 2025	29.83	30.28	29.06	29.50	29.50	-1.11%	1,286,319
Dec 2, 2025	30.30	30.31	29.67	29.83	29.83	-1.06%	1,255,831
Dec 1, 2025	29.99	30.88	29.77	30.15	30.15	1.89%	2,093,695
Nov 28, 2025	29.18	29.72	28.91	29.59	29.59	2.74%	949,271
Nov 27, 2025	28.92	29.26	28.56	28.80	28.80	-1.00%	1,050,344
Nov 26, 2025	29.59	30.38	29.04	29.09	29.09	0.31%	2,243,755
Nov 25, 2025	28.85	29.27	28.70	29.00	29.00	1.05%	926,033
Nov 24, 2025	27.75	29.05	27.75	28.70	28.70	2.94%	1,317,412
Nov 21, 2025	28.36	29.04	27.86	27.88	27.88	-1.48%	1,661,504
Nov 20, 2025	28.68	29.00	28.20	28.30	28.30	-1.32%	996,284
Nov 19, 2025	29.03	29.19	28.58	28.68	28.68	-1.04%	649,032
Nov 18, 2025	29.20	29.44	28.90	28.98	28.98	-0.75%	714,532
Nov 17, 2025	29.29	29.35	29.02	29.20	29.20	0.27%	688,286
Nov 14, 2025	29.40	29.48	29.10	29.12	29.12	-1.15%	972,527
Nov 13, 2025	29.59	29.94	29.41	29.46	29.46	-0.64%	1,080,921