SHA:688071 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.75	37.75	35.50	36.03	-	-5.31%	2,562,096
Jan 27, 2026	38.50	38.80	35.33	38.05	38.05	-1.93%	5,850,384
Jan 26, 2026	40.00	40.99	38.15	38.80	38.80	-5.55%	6,230,769
Jan 23, 2026	37.05	41.29	37.05	41.08	41.08	10.34%	7,604,128
Jan 22, 2026	37.07	38.25	36.73	37.23	37.23	0.35%	4,296,816
Jan 21, 2026	34.34	37.99	34.13	37.10	37.10	7.47%	6,802,789
Jan 20, 2026	34.90	36.10	34.00	34.52	34.52	-1.37%	2,204,381
Jan 19, 2026	34.25	35.41	33.95	35.00	35.00	0.92%	1,939,401
Jan 16, 2026	34.62	35.55	34.30	34.68	34.68	0.81%	3,239,238
Jan 15, 2026	35.03	35.22	34.06	34.40	34.40	-1.80%	1,425,774
Jan 14, 2026	35.00	36.11	34.36	35.03	35.03	0.37%	2,794,381
Jan 13, 2026	36.43	36.60	34.90	34.90	34.90	-4.17%	2,612,434
Jan 12, 2026	34.82	36.49	34.69	36.42	36.42	4.09%	3,242,885
Jan 9, 2026	34.55	35.52	34.31	34.99	34.99	1.27%	2,414,830
Jan 8, 2026	34.66	34.92	34.16	34.55	34.55	-0.60%	1,926,117
Jan 7, 2026	35.00	35.76	34.43	34.76	34.76	-0.69%	1,898,300
Jan 6, 2026	34.87	35.75	33.92	35.00	35.00	2.01%	2,466,356
Jan 5, 2026	33.18	34.91	32.93	34.31	34.31	3.44%	2,497,502
Dec 31, 2025	33.77	34.20	33.04	33.17	33.17	-1.46%	1,418,697
Dec 30, 2025	33.09	34.20	32.80	33.66	33.66	1.36%	2,296,646
Dec 29, 2025	33.81	34.20	33.07	33.21	33.21	-1.77%	2,465,429
Dec 26, 2025	34.00	34.34	33.45	33.81	33.81	-0.32%	2,016,399
Dec 25, 2025	33.11	34.46	33.00	33.92	33.92	1.77%	1,942,119
Dec 24, 2025	32.39	33.70	32.39	33.33	33.33	2.81%	2,182,378
Dec 23, 2025	33.06	33.20	31.72	32.42	32.42	-2.82%	2,239,958
Dec 22, 2025	32.81	33.73	32.60	33.36	33.36	3.15%	1,926,075
Dec 19, 2025	31.86	33.10	31.67	32.34	32.34	1.47%	1,736,407
Dec 18, 2025	31.33	32.26	30.85	31.87	31.87	1.30%	2,212,652
Dec 17, 2025	31.08	32.20	30.53	31.46	31.46	0.93%	2,255,555
Dec 16, 2025	31.00	31.98	30.29	31.17	31.17	2.06%	3,338,987
Dec 15, 2025	30.85	30.96	30.08	30.54	30.54	-0.59%	1,148,106
Dec 12, 2025	30.86	31.48	30.56	30.72	30.72	-0.26%	1,059,841
Dec 11, 2025	31.66	31.80	30.77	30.80	30.80	-2.93%	1,754,601
Dec 10, 2025	32.74	32.74	31.16	31.73	31.73	-3.08%	2,046,222
Dec 9, 2025	33.22	33.88	32.72	32.74	32.74	-2.01%	1,113,659
Dec 8, 2025	33.65	33.75	32.86	33.41	33.41	1.24%	1,335,813
Dec 5, 2025	31.14	33.27	31.14	33.00	33.00	5.06%	1,759,001
Dec 4, 2025	31.78	32.22	30.99	31.41	31.41	0.29%	1,096,407
Dec 3, 2025	31.98	32.20	31.12	31.32	31.32	-1.60%	975,840
Dec 2, 2025	32.82	32.82	31.75	31.83	31.83	-3.02%	1,077,682
Dec 1, 2025	32.89	33.46	32.30	32.82	32.82	0.27%	1,532,289
Nov 28, 2025	31.86	32.74	31.51	32.73	32.73	2.76%	1,355,541
Nov 27, 2025	32.02	32.33	31.77	31.85	31.85	-0.03%	1,144,353
Nov 26, 2025	32.60	33.03	31.76	31.86	31.86	-1.61%	1,187,874
Nov 25, 2025	32.57	33.00	32.22	32.38	32.38	0.94%	886,326
Nov 24, 2025	31.36	32.30	31.36	32.08	32.08	2.85%	1,174,625
Nov 21, 2025	32.51	32.67	31.00	31.19	31.19	-4.38%	1,764,206
Nov 20, 2025	34.00	34.06	32.31	32.62	32.62	-2.95%	1,612,503
Nov 19, 2025	34.35	34.58	33.46	33.61	33.61	-1.64%	1,130,871
Nov 18, 2025	35.36	35.47	33.82	34.17	34.17	-3.39%	1,779,002