SHA:688059 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	97.57	100.45	95.37	99.23	99.23	0.69%	1,988,101
Feb 5, 2026	97.53	101.86	97.00	98.55	98.55	0.60%	2,534,441
Feb 4, 2026	98.15	98.58	96.03	97.96	97.96	0.64%	1,802,989
Feb 3, 2026	95.73	99.00	93.98	97.34	97.34	3.01%	2,253,627
Feb 2, 2026	97.83	99.55	93.90	94.50	94.50	-4.06%	3,085,233
Jan 30, 2026	94.00	99.85	93.30	98.50	98.50	5.83%	3,513,263
Jan 29, 2026	98.26	99.80	92.88	93.07	93.07	-6.13%	3,636,522
Jan 28, 2026	100.22	102.80	98.02	99.15	99.15	0.14%	3,674,901
Jan 27, 2026	92.00	100.79	91.70	99.01	99.01	7.04%	6,323,484
Jan 26, 2026	95.61	95.88	91.81	92.50	92.50	-3.14%	3,731,828
Jan 23, 2026	98.00	98.00	91.00	95.50	95.50	-2.31%	6,249,131
Jan 22, 2026	95.66	98.38	94.30	97.76	97.76	2.58%	3,264,587
Jan 21, 2026	92.98	95.44	91.58	95.30	95.30	2.84%	2,665,294
Jan 20, 2026	94.96	94.99	91.28	92.67	92.67	-2.69%	3,098,294
Jan 19, 2026	90.37	97.57	90.37	95.23	95.23	5.46%	3,763,517
Jan 16, 2026	89.68	92.60	89.19	90.30	90.30	2.27%	4,070,852
Jan 15, 2026	85.95	89.66	85.20	88.30	88.30	1.87%	3,594,808
Jan 14, 2026	81.21	86.79	80.94	86.68	86.68	6.41%	4,540,862
Jan 13, 2026	78.86	82.69	78.32	81.46	81.46	2.21%	3,412,480
Jan 12, 2026	82.00	82.40	77.11	79.70	79.70	-3.30%	3,905,785
Jan 9, 2026	82.64	83.20	81.08	82.42	82.42	0.12%	2,052,467
Jan 8, 2026	82.88	83.68	81.51	82.32	82.32	-1.18%	1,433,211
Jan 7, 2026	82.20	84.85	81.80	83.30	82.70	1.34%	2,246,977
Jan 6, 2026	82.54	83.56	81.30	82.20	81.61	-0.35%	1,924,172
Jan 5, 2026	79.80	82.67	78.11	82.49	81.90	4.82%	2,510,577
Dec 31, 2025	82.56	82.68	78.05	78.70	78.13	-4.07%	2,056,062
Dec 30, 2025	81.12	82.67	80.51	82.04	81.45	1.45%	1,961,405
Dec 29, 2025	80.00	82.23	79.23	80.87	80.29	1.66%	1,588,152
Dec 26, 2025	82.00	82.00	79.11	79.55	78.98	-2.32%	1,585,450
Dec 25, 2025	80.20	82.58	79.85	81.44	80.85	2.39%	1,611,491
Dec 24, 2025	79.80	80.39	79.00	79.54	78.97	0.16%	1,047,071
Dec 23, 2025	80.41	81.49	78.60	79.41	78.84	-0.70%	1,541,007
Dec 22, 2025	79.90	80.96	79.43	79.97	79.39	0.58%	817,932
Dec 19, 2025	79.01	79.80	78.40	79.51	78.94	1.55%	925,136
Dec 18, 2025	81.32	81.70	78.01	78.30	77.74	-3.23%	1,172,901
Dec 17, 2025	79.20	80.91	78.08	80.91	80.33	2.48%	1,016,910
Dec 16, 2025	83.00	83.00	78.50	78.95	78.38	-4.65%	1,983,121
Dec 15, 2025	84.00	85.00	82.77	82.80	82.20	-1.09%	1,034,539
Dec 12, 2025	88.30	88.30	83.49	83.71	83.11	-4.20%	1,956,424
Dec 11, 2025	90.00	90.00	86.71	87.38	86.75	0.09%	1,602,172
Dec 10, 2025	87.14	88.20	84.00	87.30	86.67	1.04%	1,698,060
Dec 9, 2025	86.89	88.22	86.03	86.40	85.78	-0.18%	1,412,820
Dec 8, 2025	86.00	87.30	84.30	86.56	85.94	3.02%	1,489,399
Dec 5, 2025	79.78	84.78	79.00	84.02	83.41	6.15%	2,323,266
Dec 4, 2025	80.37	80.97	78.91	79.15	78.58	-0.85%	713,706
Dec 3, 2025	79.00	80.49	78.85	79.83	79.25	0.88%	698,309
Dec 2, 2025	81.00	81.00	78.50	79.13	78.56	-1.53%	884,614
Dec 1, 2025	82.12	82.16	80.20	80.36	79.78	-1.10%	977,330
Nov 28, 2025	81.55	82.00	78.30	81.25	80.66	1.44%	1,401,926
Nov 27, 2025	78.25	83.00	78.25	80.10	79.52	2.16%	1,907,179