SHA:688078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.44	30.53	30.00	30.30	30.30	0.03%	976,483
Jan 22, 2026	29.85	30.72	29.73	30.29	30.29	0.97%	778,382
Jan 21, 2026	29.64	30.00	29.30	30.00	30.00	1.21%	1,002,476
Jan 20, 2026	29.83	30.33	29.28	29.64	29.64	-0.17%	920,909
Jan 19, 2026	29.71	30.16	29.62	29.69	29.69	-0.54%	962,064
Jan 16, 2026	30.36	30.75	29.66	29.85	29.85	-1.19%	1,005,706
Jan 15, 2026	30.55	30.65	30.02	30.21	30.21	-1.44%	1,127,709
Jan 14, 2026	30.10	31.49	30.10	30.65	30.65	1.96%	2,181,541
Jan 13, 2026	30.39	30.96	29.82	30.06	30.06	-1.09%	1,582,715
Jan 12, 2026	29.33	30.45	29.22	30.39	30.39	4.25%	1,581,540
Jan 9, 2026	28.54	29.30	28.25	29.15	29.15	3.19%	1,375,336
Jan 8, 2026	27.76	28.56	27.60	28.25	28.25	1.80%	1,259,589
Jan 7, 2026	28.01	28.13	27.42	27.75	27.75	-1.03%	787,721
Jan 6, 2026	28.31	28.37	27.88	28.04	28.04	-0.46%	863,560
Jan 5, 2026	27.55	28.25	27.08	28.17	28.17	2.44%	1,060,671
Dec 31, 2025	27.39	27.66	27.07	27.50	27.50	-	861,769
Dec 30, 2025	27.15	27.59	26.90	27.50	27.50	1.29%	1,168,630
Dec 29, 2025	27.12	27.25	26.88	27.15	27.15	0.37%	566,445
Dec 26, 2025	27.33	27.46	26.90	27.05	27.05	-0.59%	683,494
Dec 25, 2025	27.34	27.34	26.96	27.21	27.21	0.41%	581,359
Dec 24, 2025	26.84	27.39	26.46	27.10	27.10	1.31%	585,858
Dec 23, 2025	27.19	27.19	26.41	26.75	26.75	-1.40%	782,376
Dec 22, 2025	27.40	27.53	26.97	27.13	27.13	-0.44%	661,851
Dec 19, 2025	27.03	27.28	26.81	27.25	27.25	1.41%	686,705
Dec 18, 2025	26.35	27.28	26.00	26.87	26.87	1.97%	761,933
Dec 17, 2025	26.34	26.55	25.75	26.35	26.35	-0.19%	736,896
Dec 16, 2025	26.51	26.70	26.06	26.40	26.40	-0.64%	464,800
Dec 15, 2025	26.76	27.26	26.23	26.57	26.57	-0.97%	832,102
Dec 12, 2025	27.20	27.44	26.80	26.83	26.83	-0.89%	629,687
Dec 11, 2025	27.76	27.96	27.05	27.07	27.07	-2.49%	825,924
Dec 10, 2025	28.06	28.50	27.58	27.76	27.76	-1.42%	522,213
Dec 9, 2025	28.98	28.99	28.16	28.16	28.16	-1.54%	453,286
Dec 8, 2025	28.44	28.90	28.44	28.60	28.60	0.78%	629,400
Dec 5, 2025	27.69	28.55	27.53	28.38	28.38	2.09%	681,499
Dec 4, 2025	28.44	28.66	27.69	27.80	27.80	-1.94%	806,577
Dec 3, 2025	29.07	29.21	28.07	28.35	28.35	-2.48%	960,914
Dec 2, 2025	29.68	29.68	28.78	29.07	29.07	-2.09%	1,034,589
Dec 1, 2025	30.12	30.18	29.54	29.69	29.69	-0.97%	787,264
Nov 28, 2025	29.66	30.05	29.39	29.98	29.98	0.91%	688,455
Nov 27, 2025	29.79	29.80	29.24	29.71	29.71	0.92%	720,039
Nov 26, 2025	30.25	30.79	29.38	29.44	29.44	-2.29%	941,079
Nov 25, 2025	29.81	30.56	29.81	30.13	30.13	1.38%	942,289
Nov 24, 2025	29.27	30.15	28.40	29.72	29.72	1.92%	1,406,803
Nov 21, 2025	29.81	30.58	28.63	29.16	29.16	-3.12%	1,123,745
Nov 20, 2025	30.50	30.87	29.80	30.10	30.10	-0.63%	1,003,472
Nov 19, 2025	32.01	32.01	30.16	30.29	30.29	-4.72%	1,462,330
Nov 18, 2025	30.82	32.30	30.41	31.79	31.79	4.16%	2,699,776
Nov 17, 2025	30.11	30.71	29.98	30.52	30.52	0.83%	834,408
Nov 14, 2025	30.19	30.53	30.19	30.27	30.27	-0.30%	949,853
Nov 13, 2025	30.60	30.60	30.07	30.36	30.36	0.10%	688,461