SHA:688069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	25.58	26.47	25.31	26.30	26.30	3.14%	1,417,511
Feb 9, 2026	25.09	25.55	24.68	25.50	25.50	2.37%	1,086,458
Feb 6, 2026	24.38	25.40	24.04	24.91	24.91	2.05%	1,446,775
Feb 5, 2026	24.14	24.55	24.01	24.41	24.41	0.33%	865,404
Feb 4, 2026	24.00	24.65	23.85	24.33	24.33	1.46%	1,335,373
Feb 3, 2026	24.71	25.16	23.69	23.98	23.98	-1.07%	2,075,491
Feb 2, 2026	23.92	25.78	23.22	24.24	24.24	1.34%	3,976,778
Jan 30, 2026	23.37	23.98	23.10	23.92	23.92	2.27%	1,769,302
Jan 29, 2026	24.00	24.18	23.08	23.39	23.39	-3.31%	827,645
Jan 28, 2026	24.45	24.55	23.84	24.19	24.19	-1.06%	1,033,014
Jan 27, 2026	23.89	24.57	23.69	24.45	24.45	2.00%	1,490,269
Jan 26, 2026	24.75	24.75	23.70	23.97	23.97	-1.48%	1,697,137
Jan 23, 2026	24.15	24.40	23.83	24.33	24.33	-0.25%	675,863
Jan 22, 2026	24.14	24.40	24.08	24.39	24.39	0.79%	710,748
Jan 21, 2026	23.70	24.21	23.70	24.20	24.20	1.17%	812,158
Jan 20, 2026	23.80	24.07	23.71	23.92	23.92	0.50%	1,043,129
Jan 19, 2026	23.88	24.26	23.59	23.80	23.80	0.17%	1,083,116
Jan 16, 2026	23.44	23.89	23.40	23.76	23.76	0.89%	612,356
Jan 15, 2026	23.19	23.74	23.19	23.55	23.55	0.77%	720,243
Jan 14, 2026	23.69	23.78	22.98	23.37	23.37	-1.35%	1,075,943
Jan 13, 2026	23.48	23.87	23.10	23.69	23.69	0.89%	866,709
Jan 12, 2026	23.34	23.66	23.04	23.48	23.48	0.99%	1,159,861
Jan 9, 2026	23.13	23.61	23.00	23.25	23.25	1.04%	634,229
Jan 8, 2026	23.00	23.39	22.74	23.01	23.01	-0.22%	980,121
Jan 7, 2026	23.71	24.18	23.05	23.06	23.06	-3.51%	1,455,770
Jan 6, 2026	23.36	23.96	22.90	23.90	23.90	2.36%	1,282,426
Jan 5, 2026	22.21	23.50	22.20	23.35	23.35	4.10%	1,781,004
Dec 31, 2025	22.00	22.69	21.61	22.43	22.43	2.37%	923,361
Dec 30, 2025	21.49	21.99	21.06	21.91	21.91	2.29%	882,448
Dec 29, 2025	21.39	21.68	21.07	21.42	21.42	0.71%	520,895
Dec 26, 2025	21.79	21.79	21.20	21.27	21.27	-1.35%	550,289
Dec 25, 2025	21.40	21.79	21.25	21.56	21.56	0.75%	519,997
Dec 24, 2025	21.25	21.54	20.88	21.40	21.40	1.18%	454,553
Dec 23, 2025	21.48	21.56	21.04	21.15	21.15	-1.63%	685,460
Dec 22, 2025	21.69	21.69	21.23	21.50	21.50	-0.88%	787,516
Dec 19, 2025	21.68	21.98	21.60	21.69	21.69	-0.32%	651,460
Dec 18, 2025	21.17	22.00	21.11	21.76	21.76	2.02%	716,976
Dec 17, 2025	21.21	21.33	20.63	21.33	21.33	1.04%	557,312
Dec 16, 2025	21.80	21.80	21.03	21.11	21.11	-2.09%	496,105
Dec 15, 2025	21.19	21.74	20.98	21.56	21.56	1.55%	613,299
Dec 12, 2025	21.38	21.88	21.01	21.23	21.23	-0.89%	1,059,134
Dec 11, 2025	22.00	22.00	21.22	21.42	21.42	-1.92%	948,204
Dec 10, 2025	22.61	22.61	21.83	21.84	21.84	-2.98%	757,977
Dec 9, 2025	22.87	22.87	22.20	22.51	22.51	-1.75%	718,648
Dec 8, 2025	22.59	23.00	22.02	22.91	22.91	1.46%	1,181,128
Dec 5, 2025	21.53	22.72	21.18	22.58	22.58	4.68%	1,155,127
Dec 4, 2025	21.12	21.58	21.09	21.57	21.57	0.75%	607,293
Dec 3, 2025	21.38	21.50	21.07	21.41	21.41	0.14%	660,367
Dec 2, 2025	21.49	21.63	21.04	21.38	21.38	-0.51%	788,444
Dec 1, 2025	22.49	22.62	21.21	21.49	21.49	-3.68%	1,983,619