SHA:688067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.80	29.07	28.38	28.40	28.40	-0.94%	1,095,336
Feb 12, 2026	28.85	28.92	27.98	28.67	28.67	-1.21%	1,261,315
Feb 11, 2026	29.00	29.33	28.71	29.02	29.02	0.87%	1,597,468
Feb 10, 2026	29.05	29.08	28.60	28.77	28.77	-0.96%	1,137,339
Feb 9, 2026	28.35	29.13	28.07	29.05	29.05	2.07%	1,655,639
Feb 6, 2026	27.95	28.80	27.56	28.46	28.46	2.48%	1,680,898
Feb 5, 2026	27.98	28.12	27.66	27.77	27.77	0.43%	1,546,001
Feb 4, 2026	28.15	28.66	27.39	27.65	27.65	-2.09%	1,464,365
Feb 3, 2026	27.61	28.25	27.38	28.24	28.24	2.58%	1,685,237
Feb 2, 2026	28.35	28.70	27.53	27.53	27.53	-1.92%	2,031,939
Jan 30, 2026	27.25	28.07	27.00	28.07	28.07	2.63%	1,185,032
Jan 29, 2026	27.40	27.73	26.84	27.35	27.35	-0.22%	909,121
Jan 28, 2026	28.06	28.08	27.33	27.41	27.41	-2.35%	994,679
Jan 27, 2026	27.42	28.07	26.80	28.07	28.07	1.70%	1,496,695
Jan 26, 2026	28.49	28.49	27.32	27.60	27.60	-2.47%	1,581,720
Jan 23, 2026	28.22	28.45	27.91	28.30	28.30	0.04%	1,204,404
Jan 22, 2026	27.96	28.30	27.86	28.29	28.29	1.18%	1,110,964
Jan 21, 2026	27.77	28.12	27.47	27.96	27.96	1.19%	1,273,165
Jan 20, 2026	27.76	27.98	27.48	27.63	27.63	-0.11%	1,454,926
Jan 19, 2026	27.76	27.76	27.23	27.66	27.66	-0.36%	1,164,935
Jan 16, 2026	27.43	27.87	27.10	27.76	27.76	1.35%	1,258,113
Jan 15, 2026	27.13	27.50	26.78	27.39	27.39	1.44%	1,728,210
Jan 14, 2026	27.30	27.66	26.40	27.00	27.00	-0.18%	2,200,710
Jan 13, 2026	27.00	27.49	26.60	27.05	27.05	0.60%	1,921,361
Jan 12, 2026	26.29	26.90	26.15	26.89	26.89	2.59%	1,357,933
Jan 9, 2026	25.70	26.55	25.70	26.21	26.21	1.63%	1,663,097
Jan 8, 2026	25.29	26.03	25.29	25.79	25.79	2.02%	1,026,613
Jan 7, 2026	25.64	25.65	25.24	25.28	25.28	-0.71%	910,681
Jan 6, 2026	25.47	25.70	25.39	25.46	25.46	-0.04%	1,002,407
Jan 5, 2026	24.50	25.76	24.48	25.47	25.47	3.71%	1,550,391
Dec 31, 2025	24.20	24.60	24.05	24.56	24.56	1.49%	858,859
Dec 30, 2025	24.52	24.66	24.17	24.20	24.20	-1.10%	843,827
Dec 29, 2025	24.17	24.60	24.01	24.47	24.47	0.91%	808,201
Dec 26, 2025	24.78	24.88	24.23	24.25	24.25	-2.06%	834,345
Dec 25, 2025	24.67	24.80	24.53	24.76	24.76	0.49%	738,111
Dec 24, 2025	24.64	24.76	24.35	24.64	24.64	0.69%	497,708
Dec 23, 2025	24.90	24.90	24.26	24.47	24.47	-1.41%	777,123
Dec 22, 2025	24.96	25.38	24.71	24.82	24.82	-0.56%	752,942
Dec 19, 2025	24.78	25.00	24.25	24.96	24.96	1.88%	856,102
Dec 18, 2025	23.78	24.63	23.68	24.50	24.50	3.03%	1,013,273
Dec 17, 2025	23.70	23.81	23.15	23.78	23.78	0.21%	1,244,826
Dec 16, 2025	24.17	24.17	23.55	23.73	23.73	-1.86%	735,482
Dec 15, 2025	23.96	24.19	23.40	24.18	24.18	0.88%	1,203,982
Dec 12, 2025	24.35	24.45	23.81	23.97	23.97	-0.83%	1,081,415
Dec 11, 2025	24.61	24.71	23.91	24.17	24.17	-1.79%	1,662,579
Dec 10, 2025	25.08	25.17	24.53	24.61	24.61	-1.99%	848,056
Dec 9, 2025	25.50	25.59	25.07	25.11	25.11	-1.53%	763,572
Dec 8, 2025	25.16	25.74	25.15	25.50	25.50	1.39%	891,775
Dec 5, 2025	24.90	25.24	24.43	25.15	25.10	1.09%	932,138
Dec 4, 2025	25.17	25.27	24.55	24.88	24.83	-1.15%	1,229,411