SHA:688077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.45	34.25	33.45	34.23	34.23	2.42%	4,100,780
Jan 22, 2026	33.31	33.74	33.13	33.42	33.42	0.06%	2,343,902
Jan 21, 2026	32.71	33.42	32.71	33.40	33.40	1.33%	2,329,454
Jan 20, 2026	33.59	33.78	32.65	32.96	32.96	-1.38%	2,777,461
Jan 19, 2026	33.18	33.75	33.13	33.42	33.42	0.33%	3,187,020
Jan 16, 2026	33.26	33.55	33.00	33.31	33.31	1.12%	2,727,210
Jan 15, 2026	32.86	33.60	32.65	32.94	32.94	-0.33%	2,774,896
Jan 14, 2026	33.32	33.77	32.38	33.05	33.05	-0.81%	4,891,483
Jan 13, 2026	33.78	34.15	33.10	33.32	33.32	-1.36%	4,335,453
Jan 12, 2026	33.40	33.83	32.70	33.78	33.78	1.29%	6,026,787
Jan 9, 2026	32.11	33.88	32.11	33.35	33.35	3.86%	6,754,612
Jan 8, 2026	32.06	32.75	32.00	32.11	32.11	-1.53%	4,431,476
Jan 7, 2026	32.40	33.35	31.85	32.61	32.61	2.81%	7,392,534
Jan 6, 2026	31.58	31.97	31.31	31.72	31.72	1.44%	2,447,302
Jan 5, 2026	30.78	31.39	30.60	31.27	31.27	2.36%	2,262,806
Dec 31, 2025	30.70	30.90	30.31	30.55	30.55	-0.49%	1,362,719
Dec 30, 2025	30.69	31.02	30.60	30.70	30.70	-1.13%	1,279,692
Dec 29, 2025	31.10	31.50	30.89	31.05	31.05	-0.16%	1,664,230
Dec 26, 2025	31.14	31.40	30.81	31.10	31.10	0.03%	1,783,339
Dec 25, 2025	31.04	31.12	30.50	31.09	31.09	0.16%	1,466,119
Dec 24, 2025	30.69	31.09	30.37	31.04	31.04	1.14%	1,206,587
Dec 23, 2025	30.61	30.98	30.57	30.69	30.69	-0.84%	1,114,276
Dec 22, 2025	30.79	31.09	30.64	30.95	30.95	1.01%	1,430,981
Dec 19, 2025	29.79	30.69	29.57	30.64	30.64	2.85%	1,611,537
Dec 18, 2025	29.23	30.35	29.21	29.79	29.79	0.74%	1,650,886
Dec 17, 2025	29.29	29.59	28.72	29.57	29.57	1.58%	1,544,621
Dec 16, 2025	30.12	30.12	28.88	29.11	29.11	-3.39%	1,797,010
Dec 15, 2025	30.51	30.83	30.12	30.13	30.13	-1.60%	1,187,626
Dec 12, 2025	30.47	30.80	30.00	30.62	30.62	1.49%	1,282,090
Dec 11, 2025	30.65	31.16	30.15	30.17	30.17	-2.14%	1,360,263
Dec 10, 2025	31.15	31.15	30.46	30.83	30.83	-0.64%	1,153,077
Dec 9, 2025	31.50	31.50	30.85	31.03	31.03	-1.49%	1,294,590
Dec 8, 2025	31.30	31.74	31.01	31.50	31.50	0.67%	1,858,450
Dec 5, 2025	30.20	31.74	30.17	31.29	31.29	3.61%	2,577,176
Dec 4, 2025	30.61	30.79	30.07	30.20	30.20	-0.98%	1,050,973
Dec 3, 2025	31.05	31.27	30.33	30.50	30.50	-1.77%	1,484,958
Dec 2, 2025	31.69	31.69	30.65	31.05	31.05	-1.93%	1,447,405
Dec 1, 2025	31.39	32.09	31.10	31.66	31.66	1.18%	1,880,717
Nov 28, 2025	30.69	31.30	30.68	31.29	31.29	1.16%	1,193,279
Nov 27, 2025	30.87	31.23	30.62	30.93	30.93	0.59%	1,049,266
Nov 26, 2025	31.07	31.40	30.73	30.75	30.75	-1.03%	1,336,151
Nov 25, 2025	30.80	31.70	30.61	31.07	31.07	0.88%	1,588,891
Nov 24, 2025	29.58	30.88	29.58	30.80	30.80	4.19%	2,244,909
Nov 21, 2025	30.87	30.87	29.44	29.56	29.56	-5.04%	2,375,185
Nov 20, 2025	31.01	32.21	31.01	31.13	31.13	-2.11%	1,761,223
Nov 19, 2025	31.59	32.27	30.88	31.80	31.80	1.02%	2,059,663
Nov 18, 2025	32.40	32.40	31.32	31.48	31.48	-2.45%	1,588,370
Nov 17, 2025	31.89	32.38	31.81	32.27	32.27	1.41%	1,523,779
Nov 14, 2025	32.19	32.26	31.73	31.82	31.82	-1.36%	1,392,635
Nov 13, 2025	31.65	32.39	31.44	32.26	32.26	2.32%	2,001,718