SHA:688066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.00	24.40	23.51	23.62	23.62	-2.03%	16,901,990
Feb 5, 2026	25.16	25.49	24.04	24.11	24.11	-5.45%	21,108,010
Feb 4, 2026	25.69	26.18	24.90	25.50	25.50	-5.13%	31,790,890
Feb 3, 2026	23.51	29.26	23.40	26.88	26.88	-5.85%	53,156,460
Feb 2, 2026	28.55	28.55	28.55	28.55	28.55	-20.01%	4,712,668
Jan 30, 2026	36.54	37.30	35.09	35.69	35.69	-3.12%	20,532,886
Jan 29, 2026	38.64	40.59	36.81	36.84	36.84	-6.45%	25,470,298
Jan 28, 2026	41.00	41.46	39.25	39.38	39.38	-3.90%	23,927,140
Jan 27, 2026	38.02	41.05	36.92	40.98	40.98	7.67%	29,569,980
Jan 26, 2026	41.99	43.00	37.74	38.06	38.06	-6.46%	34,017,710
Jan 23, 2026	38.00	41.68	37.40	40.69	40.69	7.65%	34,256,781
Jan 22, 2026	36.23	39.22	35.81	37.80	37.80	4.56%	27,030,710
Jan 21, 2026	36.73	37.44	36.02	36.15	36.15	-2.01%	21,583,980
Jan 20, 2026	42.37	43.24	36.01	36.89	36.89	-11.22%	43,220,790
Jan 19, 2026	41.00	43.43	41.00	41.55	41.55	0.44%	31,913,750
Jan 16, 2026	39.94	44.04	37.92	41.37	41.37	6.19%	41,522,119
Jan 15, 2026	42.50	42.60	37.91	38.96	38.96	-12.45%	38,927,255
Jan 14, 2026	42.69	46.88	40.35	44.50	44.50	4.56%	58,418,180
Jan 13, 2026	46.00	47.55	40.18	42.56	42.56	-12.43%	52,642,130
Jan 12, 2026	43.31	49.80	43.18	48.60	48.60	17.11%	54,889,850
Jan 9, 2026	39.99	43.79	38.16	41.50	41.50	8.90%	65,636,870
Jan 8, 2026	31.45	38.11	31.20	38.11	38.11	19.99%	59,240,250
Jan 7, 2026	31.97	32.17	30.80	31.76	31.76	-1.58%	20,271,080
Jan 6, 2026	31.23	32.55	30.64	32.27	32.27	1.32%	27,371,540
Jan 5, 2026	33.10	33.25	31.60	31.85	31.85	-2.18%	36,300,090
Dec 31, 2025	31.01	33.00	30.70	32.56	32.56	4.33%	35,447,000
Dec 30, 2025	32.00	33.00	31.00	31.21	31.21	-4.00%	31,749,440
Dec 29, 2025	30.40	34.25	30.03	32.51	32.51	9.35%	47,050,014
Dec 26, 2025	29.15	30.43	29.15	29.73	29.73	2.02%	27,274,190
Dec 25, 2025	27.80	29.53	27.61	29.14	29.14	4.82%	25,986,860
Dec 24, 2025	25.66	28.50	25.50	27.80	27.80	7.09%	27,573,360
Dec 23, 2025	27.27	27.59	25.76	25.96	25.96	-4.80%	18,832,100
Dec 22, 2025	27.85	28.39	27.15	27.27	27.27	-0.87%	16,103,420
Dec 19, 2025	27.68	28.76	27.06	27.51	27.51	0.04%	18,316,870
Dec 18, 2025	26.10	28.46	26.10	27.50	27.50	3.50%	22,597,314
Dec 17, 2025	27.72	28.38	26.15	26.57	26.57	-5.41%	18,757,550
Dec 16, 2025	29.53	29.54	27.20	28.09	28.09	-5.80%	26,384,600
Dec 15, 2025	28.00	30.71	27.55	29.82	29.82	5.04%	35,462,930
Dec 12, 2025	28.70	29.90	27.66	28.39	28.39	-0.73%	24,053,170
Dec 11, 2025	28.70	29.20	28.05	28.60	28.60	2.07%	19,713,490
Dec 10, 2025	27.98	28.96	27.43	28.02	28.02	-1.58%	19,919,280
Dec 9, 2025	28.79	30.66	28.32	28.47	28.47	0.60%	27,826,300
Dec 8, 2025	29.18	30.47	28.20	28.30	28.30	-3.74%	35,999,820
Dec 5, 2025	27.50	30.06	27.23	29.40	29.40	5.08%	32,057,250
Dec 4, 2025	27.36	29.48	26.69	27.98	27.98	2.27%	25,410,616
Dec 3, 2025	28.55	28.64	26.80	27.36	27.36	-5.59%	30,525,560
Dec 2, 2025	28.56	29.88	27.58	28.98	28.98	0.07%	28,476,630
Dec 1, 2025	27.43	31.00	27.39	28.96	28.96	5.77%	38,901,830
Nov 28, 2025	26.60	28.65	26.30	27.38	27.38	4.98%	36,147,600
Nov 27, 2025	25.16	26.56	24.71	26.08	26.08	2.64%	18,322,570