SHA:688062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	40.05	40.86	39.61	39.71	-	-0.75%	2,317,483
Jan 21, 2026	39.88	40.87	39.70	40.01	40.01	-0.42%	5,428,656
Jan 20, 2026	41.85	42.20	39.69	40.18	40.18	-4.29%	8,962,666
Jan 19, 2026	42.71	43.55	41.83	41.98	41.98	-2.91%	7,423,684
Jan 16, 2026	41.85	43.98	41.08	43.24	43.24	3.32%	10,588,140
Jan 15, 2026	41.97	42.98	41.54	41.85	41.85	-1.76%	6,158,697
Jan 14, 2026	43.95	45.10	41.50	42.60	42.60	-3.07%	14,356,440
Jan 13, 2026	47.50	47.80	43.77	43.95	43.95	-4.50%	14,009,886
Jan 12, 2026	45.75	46.56	44.20	46.02	46.02	0.55%	10,840,482
Jan 9, 2026	43.90	46.48	43.20	45.77	45.77	4.26%	12,183,000
Jan 8, 2026	45.26	45.78	43.71	43.90	43.90	-2.88%	9,528,009
Jan 7, 2026	41.29	45.78	41.29	45.20	45.20	9.55%	15,353,920
Jan 6, 2026	41.18	42.20	40.88	41.26	41.26	0.19%	6,498,176
Jan 5, 2026	38.49	41.33	37.98	41.18	41.18	7.04%	10,058,830
Dec 31, 2025	38.99	39.20	38.29	38.47	38.47	-1.36%	4,664,481
Dec 30, 2025	39.29	39.59	38.60	39.00	39.00	-0.69%	4,356,215
Dec 29, 2025	40.00	40.11	38.94	39.27	39.27	-1.68%	4,287,187
Dec 26, 2025	40.00	40.38	39.68	39.94	39.94	-0.65%	3,347,727
Dec 25, 2025	39.65	40.56	39.63	40.20	40.20	0.90%	4,077,139
Dec 24, 2025	39.84	40.70	39.46	39.84	39.84	0.99%	5,362,336
Dec 23, 2025	39.37	39.93	39.02	39.45	39.45	0.36%	3,584,655
Dec 22, 2025	39.63	39.76	39.10	39.31	39.31	-0.76%	4,129,990
Dec 19, 2025	38.50	40.40	38.50	39.61	39.61	1.96%	5,510,776
Dec 18, 2025	38.77	39.28	38.54	38.85	38.85	0.60%	3,692,376
Dec 17, 2025	37.71	38.95	37.39	38.62	38.62	2.71%	4,865,448
Dec 16, 2025	38.00	38.32	37.41	37.60	37.60	-1.90%	6,166,909
Dec 15, 2025	40.80	40.80	38.10	38.33	38.33	-6.05%	8,874,311
Dec 12, 2025	40.67	41.10	39.75	40.80	40.80	-	4,472,369
Dec 11, 2025	41.30	41.49	40.31	40.80	40.80	-0.44%	5,175,593
Dec 10, 2025	41.57	41.66	40.44	40.98	40.98	-1.37%	6,830,756
Dec 9, 2025	42.85	43.38	41.40	41.55	41.55	-2.81%	5,757,972
Dec 8, 2025	43.29	43.48	41.91	42.75	42.75	-0.70%	5,485,907
Dec 5, 2025	41.78	43.30	40.86	43.05	43.05	3.02%	5,341,425
Dec 4, 2025	41.39	42.34	41.22	41.79	41.79	0.82%	4,507,596
Dec 3, 2025	41.95	42.39	40.95	41.45	41.45	-1.64%	4,618,071
Dec 2, 2025	42.91	43.29	41.70	42.14	42.14	-1.79%	5,433,775
Dec 1, 2025	45.50	46.32	42.61	42.91	42.91	-0.44%	10,231,170
Nov 28, 2025	43.25	43.75	42.65	43.10	43.10	-0.25%	3,269,791
Nov 27, 2025	43.95	44.07	43.09	43.21	43.21	-1.88%	4,460,823
Nov 26, 2025	42.86	45.50	42.86	44.04	44.04	2.47%	9,667,110
Nov 25, 2025	41.41	44.40	41.41	42.98	42.98	3.92%	8,501,703
Nov 24, 2025	40.53	42.12	40.00	41.36	41.36	3.14%	5,216,185
Nov 21, 2025	42.00	42.40	40.08	40.10	40.10	-3.98%	6,524,068
Nov 20, 2025	42.00	42.24	41.10	41.76	41.76	0.02%	4,066,859
Nov 19, 2025	42.31	42.92	41.40	41.75	41.75	-2.18%	4,760,912
Nov 18, 2025	43.48	44.55	42.43	42.68	42.68	-2.40%	6,193,416
Nov 17, 2025	45.19	45.19	43.23	43.73	43.73	-3.36%	6,019,793
Nov 14, 2025	44.88	47.50	44.41	45.25	45.25	-1.37%	10,911,340
Nov 13, 2025	43.80	46.75	43.67	45.88	45.88	4.84%	12,006,210
Nov 12, 2025	42.30	45.45	42.10	43.76	43.76	3.06%	9,955,142