SHA:688061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.12	37.99	36.85	37.63	37.63	1.68%	1,542,566
Jan 21, 2026	36.06	37.13	36.06	37.01	37.01	1.68%	1,249,410
Jan 20, 2026	36.09	37.08	35.97	36.40	36.40	0.61%	1,192,775
Jan 19, 2026	36.60	36.60	35.80	36.18	36.18	-0.11%	1,341,638
Jan 16, 2026	35.77	36.63	35.53	36.22	36.22	1.74%	1,460,505
Jan 15, 2026	35.63	35.85	35.02	35.60	35.60	0.39%	854,979
Jan 14, 2026	35.44	36.08	34.78	35.46	35.46	-0.48%	1,237,737
Jan 13, 2026	35.74	36.09	35.51	35.63	35.63	-0.61%	1,280,646
Jan 12, 2026	34.50	36.23	34.41	35.85	35.85	3.79%	2,356,673
Jan 9, 2026	34.20	34.77	34.06	34.54	34.54	0.12%	907,378
Jan 8, 2026	34.09	34.72	33.88	34.50	34.50	1.50%	1,068,125
Jan 7, 2026	34.09	34.15	33.71	33.99	33.99	0.77%	1,070,326
Jan 6, 2026	33.22	34.28	33.22	33.73	33.73	1.41%	1,422,594
Jan 5, 2026	32.64	33.45	32.61	33.26	33.26	1.99%	1,006,883
Dec 31, 2025	32.46	32.95	31.80	32.61	32.61	0.43%	779,190
Dec 30, 2025	32.24	32.80	32.18	32.47	32.47	0.37%	530,951
Dec 29, 2025	32.41	32.74	32.23	32.35	32.35	-0.22%	598,041
Dec 26, 2025	32.67	32.90	32.15	32.42	32.42	-0.80%	807,151
Dec 25, 2025	32.09	32.86	32.09	32.68	32.68	1.84%	618,345
Dec 24, 2025	31.39	32.20	31.28	32.09	32.09	2.23%	477,288
Dec 23, 2025	31.56	31.79	31.33	31.39	31.39	-0.70%	403,789
Dec 22, 2025	31.34	31.94	31.32	31.61	31.61	1.35%	518,403
Dec 19, 2025	31.30	31.64	31.18	31.19	31.19	0.10%	498,988
Dec 18, 2025	30.76	31.35	30.59	31.16	31.16	1.23%	569,090
Dec 17, 2025	30.49	30.81	29.88	30.78	30.78	0.95%	754,051
Dec 16, 2025	31.29	31.43	30.23	30.49	30.49	-2.53%	753,035
Dec 15, 2025	31.98	31.98	31.18	31.28	31.28	-2.83%	660,791
Dec 12, 2025	31.85	32.39	31.52	32.19	32.19	0.91%	538,174
Dec 11, 2025	32.74	32.86	31.90	31.90	31.90	-2.12%	562,936
Dec 10, 2025	32.76	32.91	32.34	32.59	32.59	-0.52%	516,781
Dec 9, 2025	32.96	33.28	32.76	32.76	32.76	-0.61%	654,486
Dec 8, 2025	32.56	33.21	32.56	32.96	32.96	1.23%	763,446
Dec 5, 2025	32.07	32.60	31.52	32.56	32.56	2.01%	652,443
Dec 4, 2025	32.25	32.51	31.77	31.92	31.92	-1.24%	516,264
Dec 3, 2025	33.18	33.18	32.26	32.32	32.32	-2.30%	653,879
Dec 2, 2025	33.00	33.27	32.81	33.08	33.08	0.36%	737,614
Dec 1, 2025	32.86	33.16	32.56	32.96	32.96	0.12%	748,139
Nov 28, 2025	32.29	32.97	32.16	32.92	32.92	1.95%	722,116
Nov 27, 2025	31.82	32.85	31.66	32.29	32.29	1.45%	826,765
Nov 26, 2025	31.90	32.49	31.81	31.83	31.83	-0.19%	607,718
Nov 25, 2025	32.26	32.42	31.78	31.89	31.89	0.50%	684,584
Nov 24, 2025	31.06	31.98	31.00	31.73	31.73	2.35%	780,618
Nov 21, 2025	32.41	32.57	30.84	31.00	31.00	-4.56%	919,758
Nov 20, 2025	33.33	33.33	32.47	32.48	32.48	-0.76%	537,478
Nov 19, 2025	33.79	33.79	32.61	32.73	32.73	-2.68%	690,480
Nov 18, 2025	33.46	33.80	33.35	33.63	33.63	0.12%	586,506
Nov 17, 2025	33.68	33.94	33.42	33.59	33.59	-0.09%	535,313
Nov 14, 2025	33.79	34.03	33.46	33.62	33.62	-0.71%	560,945
Nov 13, 2025	33.79	34.13	33.61	33.86	33.86	0.21%	668,826
Nov 12, 2025	34.28	34.45	33.70	33.79	33.79	-0.91%	776,340