SHA:688078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.40	30.79	29.70	30.11	30.11	-1.15%	769,118
Feb 12, 2026	29.89	30.68	29.45	30.46	30.46	1.91%	1,219,543
Feb 11, 2026	30.05	30.18	29.75	29.89	29.89	-0.03%	784,395
Feb 10, 2026	29.80	30.13	29.53	29.90	29.90	0.34%	843,755
Feb 9, 2026	28.88	29.80	28.88	29.80	29.80	3.83%	801,433
Feb 6, 2026	28.73	29.40	28.39	28.70	28.70	-0.10%	699,462
Feb 5, 2026	28.81	29.20	28.53	28.73	28.73	0.24%	787,683
Feb 4, 2026	29.19	29.32	28.53	28.66	28.66	-1.82%	744,408
Feb 3, 2026	28.80	29.43	28.64	29.19	29.19	1.99%	1,086,231
Feb 2, 2026	28.91	29.67	28.57	28.62	28.62	-0.69%	1,838,332
Jan 30, 2026	28.41	28.88	27.59	28.82	28.82	0.42%	1,712,316
Jan 29, 2026	27.98	30.30	27.60	28.70	28.70	2.50%	2,808,317
Jan 28, 2026	28.78	28.96	27.92	28.00	28.00	-2.85%	1,283,189
Jan 27, 2026	29.00	29.37	27.80	28.82	28.82	-3.09%	2,310,907
Jan 26, 2026	30.30	30.45	29.21	29.74	29.74	-1.85%	1,203,996
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