SHA:688070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	53.40	53.95	50.40	50.67	50.67	-5.15%	1,779,049
Dec 2, 2025	51.99	54.13	51.35	53.42	53.42	2.85%	1,776,118
Dec 1, 2025	52.75	52.95	51.12	51.94	51.94	-0.40%	1,128,049
Nov 28, 2025	50.00	52.29	49.87	52.15	52.15	3.39%	1,415,578
Nov 27, 2025	49.50	51.19	48.53	50.44	50.44	3.28%	1,544,119
Nov 26, 2025	49.38	50.39	48.34	48.84	48.84	-0.04%	1,246,660
Nov 25, 2025	48.92	49.95	48.72	48.86	48.86	0.12%	915,256
Nov 24, 2025	47.80	48.98	47.12	48.80	48.80	5.13%	1,138,774
Nov 21, 2025	47.30	47.87	46.18	46.42	46.42	-2.40%	756,015
Nov 20, 2025	47.90	48.33	47.50	47.56	47.56	-0.85%	484,390
Nov 19, 2025	47.50	48.46	47.30	47.97	47.97	0.36%	951,932
Nov 18, 2025	48.44	48.92	47.44	47.80	47.80	-2.31%	948,629
Nov 17, 2025	48.88	49.87	48.15	48.93	48.93	0.66%	1,058,552
Nov 14, 2025	49.99	50.09	48.60	48.61	48.61	-2.97%	1,034,791
Nov 13, 2025	49.50	51.15	49.40	50.10	50.10	0.50%	813,248
Nov 12, 2025	51.18	51.60	48.76	49.85	49.85	-3.60%	1,771,101
Nov 11, 2025	51.56	55.10	51.20	51.71	51.71	1.08%	2,007,931
Nov 10, 2025	51.16	52.20	50.80	51.16	51.16	-0.95%	644,641
Nov 7, 2025	50.75	51.97	50.58	51.65	51.65	-0.77%	709,466
Nov 6, 2025	52.23	52.90	51.52	52.05	52.05	-0.34%	954,829
Nov 5, 2025	51.93	53.50	51.32	52.23	52.23	0.64%	1,009,472
Nov 4, 2025	51.27	52.58	51.15	51.90	51.90	0.12%	1,088,246
Nov 3, 2025	53.03	53.20	50.74	51.84	51.84	-1.59%	1,131,224
Oct 31, 2025	51.60	53.75	51.60	52.68	52.68	1.44%	1,367,734
Oct 30, 2025	52.53	53.10	51.57	51.93	51.93	-1.22%	1,362,054
Oct 29, 2025	54.02	54.50	52.12	52.57	52.57	-0.81%	1,360,930
Oct 28, 2025	53.09	55.39	52.66	53.00	53.00	-0.19%	2,383,874