SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	58.66	62.00	58.66	59.50	59.50	1.85%	2,382,798
Feb 12, 2026	59.20	59.56	57.91	58.42	58.42	-1.35%	1,232,619
Feb 11, 2026	59.41	60.98	59.10	59.22	59.22	-0.47%	1,248,558
Feb 10, 2026	59.17	60.55	58.05	59.50	59.50	0.78%	1,155,684
Feb 9, 2026	59.32	59.75	57.58	59.04	59.04	1.62%	1,580,796
Feb 6, 2026	58.37	59.37	57.00	58.10	58.10	-0.14%	1,748,581
Feb 5, 2026	59.36	60.11	58.00	58.18	58.18	-2.94%	1,715,136
Feb 4, 2026	61.05	61.75	59.06	59.94	59.94	-2.79%	2,098,779
Feb 3, 2026	63.71	64.45	60.64	61.66	61.66	-1.01%	3,025,109
Feb 2, 2026	64.34	64.49	59.80	62.29	62.29	-3.43%	4,100,259
Jan 30, 2026	61.00	65.49	59.60	64.50	64.50	6.65%	4,924,850
Jan 29, 2026	61.80	63.30	59.51	60.48	60.48	-1.64%	2,344,037
Jan 28, 2026	60.86	62.62	58.81	61.49	61.49	2.65%	3,635,741
Jan 27, 2026	56.20	60.46	54.87	59.90	59.90	5.59%	2,446,396
Jan 26, 2026	58.76	60.62	56.32	56.73	56.73	-2.83%	1,764,309
Jan 23, 2026	58.00	58.44	57.11	58.38	58.38	1.00%	1,449,373
Jan 22, 2026	57.08	58.50	56.69	57.80	57.80	1.37%	1,165,676
Jan 21, 2026	56.09	57.46	56.09	57.02	57.02	-0.05%	1,001,569
Jan 20, 2026	58.73	59.72	56.06	57.05	57.05	-3.11%	1,679,243
Jan 19, 2026	58.51	60.07	58.03	58.88	58.88	-1.19%	1,804,499
Jan 16, 2026	59.98	60.08	58.24	59.59	59.59	0.46%	1,752,093
Jan 15, 2026	59.01	59.81	57.00	59.32	59.32	-1.92%	2,284,543
Jan 14, 2026	60.70	64.14	58.90	60.48	60.48	-0.20%	3,495,262
Jan 13, 2026	64.50	64.53	60.50	60.60	60.60	-7.06%	2,794,504
Jan 12, 2026	63.19	66.38	62.80	65.20	65.20	6.10%	3,254,552
Jan 9, 2026	59.25	62.88	59.25	61.45	61.45	4.40%	3,167,550
Jan 8, 2026	58.06	59.32	57.56	58.86	58.86	1.45%	1,708,930
Jan 7, 2026	57.99	58.25	57.11	58.02	58.02	0.07%	1,563,230
Jan 6, 2026	57.52	58.80	57.30	57.98	57.98	0.43%	1,984,305
Jan 5, 2026	56.80	58.88	55.40	57.73	57.73	4.21%	2,599,501
Dec 31, 2025	54.00	55.80	54.00	55.40	55.40	1.65%	1,463,549
Dec 30, 2025	54.23	55.21	53.55	54.50	54.50	0.46%	1,745,305
Dec 29, 2025	54.51	54.68	53.45	54.25	54.25	-1.04%	1,431,944
Dec 26, 2025	53.97	56.00	53.57	54.82	54.82	3.73%	2,617,352
Dec 25, 2025	52.00	53.38	52.00	52.85	52.85	1.21%	1,233,702
Dec 24, 2025	50.55	52.85	50.53	52.22	52.22	2.80%	1,196,947
Dec 23, 2025	50.41	51.70	50.26	50.80	50.80	-0.16%	962,085
Dec 22, 2025	50.76	51.61	50.51	50.88	50.88	-	847,284
Dec 19, 2025	51.68	52.50	50.52	50.88	50.88	-0.33%	1,124,172
Dec 18, 2025	51.38	52.36	50.06	51.05	51.05	0.45%	1,049,758
Dec 17, 2025	50.76	51.25	49.16	50.82	50.82	0.22%	1,034,506
Dec 16, 2025	52.00	52.00	50.21	50.71	50.71	-2.01%	1,025,287
Dec 15, 2025	52.61	53.38	51.50	51.75	51.75	-1.63%	847,921
Dec 12, 2025	52.24	53.13	51.34	52.61	52.61	1.47%	1,469,055
Dec 11, 2025	52.99	53.29	51.71	51.85	51.85	-1.29%	834,615
Dec 10, 2025	52.10	53.08	51.80	52.53	52.53	1.14%	1,089,034
Dec 9, 2025	51.85	52.75	51.38	51.94	51.94	0.17%	1,039,344
Dec 8, 2025	51.70	52.99	51.60	51.85	51.85	0.29%	1,014,624
Dec 5, 2025	50.82	51.86	50.35	51.70	51.70	1.73%	707,425
Dec 4, 2025	50.67	51.23	50.02	50.82	50.82	0.30%	827,267