SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.54	37.69	37.35	37.60	37.60	0.45%	1,832,824
Jan 21, 2026	37.42	37.72	37.35	37.43	37.43	-0.13%	2,422,571
Jan 20, 2026	37.90	37.92	37.35	37.48	37.48	-1.26%	3,276,529
Jan 19, 2026	38.40	38.99	37.67	37.96	37.96	-0.63%	4,869,713
Jan 16, 2026	37.88	38.59	37.88	38.20	38.20	1.43%	5,078,233
Jan 15, 2026	38.60	38.78	37.50	37.66	37.66	-2.61%	6,899,678
Jan 14, 2026	39.15	39.62	38.39	38.67	38.67	-0.97%	7,427,592
Jan 13, 2026	38.64	39.84	38.52	39.05	39.05	1.09%	7,929,058
Jan 12, 2026	39.15	39.17	38.51	38.63	38.63	-0.62%	5,341,744
Jan 9, 2026	38.61	39.32	38.60	38.87	38.87	0.31%	3,864,618
Jan 8, 2026	38.98	39.20	38.54	38.75	38.75	-0.21%	3,640,683
Jan 7, 2026	38.19	38.92	38.09	38.83	38.83	1.54%	4,379,393
Jan 6, 2026	38.80	38.80	38.19	38.24	38.24	-0.86%	4,390,412
Jan 5, 2026	37.76	39.25	37.76	38.57	38.57	2.31%	3,678,656
Dec 31, 2025	38.38	38.41	37.67	37.70	37.70	0.08%	2,208,092
Dec 30, 2025	37.82	37.86	37.65	37.67	37.67	-0.53%	2,062,035
Dec 29, 2025	38.41	38.65	37.86	37.87	37.87	-1.76%	2,900,454
Dec 26, 2025	38.96	39.19	38.38	38.55	38.55	-1.23%	2,860,981
Dec 25, 2025	39.15	39.30	38.77	39.03	39.03	0.05%	2,302,659
Dec 24, 2025	39.02	39.42	38.94	39.01	39.01	0.67%	2,458,266
Dec 23, 2025	39.62	39.81	38.62	38.75	38.75	-1.67%	3,206,929
Dec 22, 2025	38.91	39.80	38.76	39.41	39.41	0.87%	3,596,902
Dec 19, 2025	38.42	39.65	38.06	39.07	39.07	1.80%	4,252,089
Dec 18, 2025	39.03	39.88	38.12	38.38	38.38	-0.44%	4,991,505
Dec 17, 2025	38.18	38.60	38.12	38.55	38.55	0.44%	1,274,332
Dec 16, 2025	38.71	38.85	37.77	38.38	38.38	-0.70%	2,814,345
Dec 15, 2025	39.70	39.70	38.56	38.65	38.65	-2.64%	3,104,836
Dec 12, 2025	39.41	40.00	39.14	39.70	39.70	0.03%	3,819,120
Dec 11, 2025	38.09	40.56	38.09	39.69	39.69	4.39%	7,407,085
Dec 10, 2025	37.71	38.28	37.69	38.02	38.02	0.37%	1,939,408
Dec 9, 2025	37.85	38.65	37.79	37.88	37.88	1.15%	3,517,454
Dec 8, 2025	37.36	37.54	37.19	37.45	37.45	0.27%	1,919,180
Dec 5, 2025	37.28	37.42	36.82	37.35	37.35	0.21%	2,382,167
Dec 4, 2025	37.84	37.88	37.20	37.27	37.27	-1.19%	1,582,455
Dec 3, 2025	37.28	38.20	37.12	37.72	37.72	1.21%	1,953,813
Dec 2, 2025	37.86	37.98	37.17	37.27	37.27	-1.56%	2,221,114
Dec 1, 2025	38.02	38.15	37.73	37.86	37.86	-0.03%	1,516,471
Nov 28, 2025	37.62	37.96	37.32	37.87	37.87	1.20%	1,499,296
Nov 27, 2025	37.77	37.92	37.40	37.42	37.42	-0.93%	2,475,339
Nov 26, 2025	38.46	38.91	37.61	37.77	37.77	-1.15%	2,705,306
Nov 25, 2025	37.80	38.44	37.68	38.21	38.21	2.49%	2,559,716
Nov 24, 2025	37.65	37.75	36.79	37.28	37.28	-0.72%	2,332,943
Nov 21, 2025	37.92	38.29	36.96	37.55	37.55	-2.24%	3,089,638
Nov 20, 2025	38.84	39.05	38.31	38.41	38.41	-0.72%	1,536,915
Nov 19, 2025	39.13	39.15	38.51	38.69	38.69	-0.82%	1,845,437
Nov 18, 2025	39.11	39.59	38.94	39.01	39.01	-0.54%	1,966,417
Nov 17, 2025	40.13	40.17	39.12	39.22	39.22	-2.49%	2,464,844
Nov 14, 2025	39.80	40.74	39.80	40.22	40.22	0.32%	2,861,092
Nov 13, 2025	40.02	41.17	39.81	40.09	40.09	0.23%	5,491,756
Nov 12, 2025	38.40	40.30	38.40	40.00	40.00	3.87%	7,377,684