SHA:688080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	61.36	62.19	60.90	61.80	61.80	1.31%	2,344,526
Jan 22, 2026	61.44	61.95	60.60	61.00	61.00	-0.80%	2,163,726
Jan 21, 2026	60.61	61.62	60.05	61.49	61.49	0.51%	2,424,438
Jan 20, 2026	62.01	62.49	60.46	61.18	61.18	-0.34%	2,783,686
Jan 19, 2026	62.96	63.14	61.34	61.39	61.39	-3.47%	4,341,925
Jan 16, 2026	64.50	65.98	63.52	63.60	63.60	1.32%	6,627,189
Jan 15, 2026	67.42	67.90	62.24	62.77	62.77	-9.20%	10,203,190
Jan 14, 2026	59.82	69.13	59.82	69.13	69.13	20.00%	11,515,852
Jan 13, 2026	59.05	59.68	57.61	57.61	57.61	-1.87%	3,842,964
Jan 12, 2026	57.67	59.03	56.85	58.71	58.71	1.75%	4,851,483
Jan 9, 2026	56.00	59.68	56.00	57.70	57.70	1.73%	6,059,001
Jan 8, 2026	54.50	57.39	53.90	56.72	56.72	9.08%	7,080,141
Jan 7, 2026	52.38	52.68	51.80	52.00	52.00	-0.73%	1,690,040
Jan 6, 2026	52.00	52.75	51.91	52.38	52.38	0.42%	1,771,890
Jan 5, 2026	50.96	52.18	50.82	52.16	52.16	3.29%	1,905,212
Dec 31, 2025	50.61	50.90	50.17	50.50	50.50	-0.20%	958,883
Dec 30, 2025	50.47	51.15	50.16	50.60	50.60	0.26%	1,131,632
Dec 29, 2025	51.16	51.40	50.02	50.47	50.47	-1.17%	1,263,648
Dec 26, 2025	50.95	51.73	50.52	51.07	51.07	0.06%	1,596,358
Dec 25, 2025	50.90	51.28	50.42	51.04	51.04	0.28%	1,505,747
Dec 24, 2025	50.27	51.06	50.00	50.90	50.90	1.39%	1,048,230
Dec 23, 2025	50.51	50.77	50.02	50.20	50.20	-0.69%	1,009,840
Dec 22, 2025	50.67	51.20	50.43	50.55	50.55	0.50%	1,227,789
Dec 19, 2025	49.95	51.14	49.95	50.30	50.30	0.40%	1,501,654
Dec 18, 2025	48.40	50.65	48.38	50.10	50.10	2.87%	2,094,320
Dec 17, 2025	48.22	48.84	47.50	48.70	48.70	1.02%	1,162,189
Dec 16, 2025	48.91	49.09	48.03	48.21	48.21	-1.67%	1,156,334
Dec 15, 2025	49.73	49.73	48.91	49.03	49.03	-1.09%	873,098
Dec 12, 2025	48.55	49.86	48.50	49.57	49.57	1.58%	1,039,318
Dec 11, 2025	49.65	49.96	48.61	48.80	48.80	-1.71%	923,097
Dec 10, 2025	49.50	49.85	48.95	49.65	49.65	0.14%	973,058
Dec 9, 2025	49.95	50.26	49.57	49.58	49.58	-0.68%	937,336
Dec 8, 2025	49.14	50.27	49.14	49.92	49.92	1.61%	1,276,004
Dec 5, 2025	48.40	49.17	47.77	49.13	49.13	1.51%	1,031,537
Dec 4, 2025	48.32	48.58	47.82	48.40	48.40	-0.41%	680,014
Dec 3, 2025	49.18	49.18	48.16	48.60	48.60	-0.82%	832,448
Dec 2, 2025	49.75	49.75	48.81	49.00	49.00	-1.25%	798,440
Dec 1, 2025	49.02	49.86	48.73	49.62	49.62	1.49%	1,350,740
Nov 28, 2025	48.39	49.00	48.39	48.89	48.89	0.87%	881,626
Nov 27, 2025	47.96	49.06	47.96	48.47	48.47	1.08%	1,204,622
Nov 26, 2025	48.36	48.95	47.88	47.95	47.95	-0.85%	1,046,788
Nov 25, 2025	47.78	49.44	47.78	48.36	48.36	1.90%	1,759,334
Nov 24, 2025	46.85	47.79	46.59	47.46	47.46	2.06%	1,112,404
Nov 21, 2025	48.26	48.58	46.50	46.50	46.50	-4.34%	1,666,335
Nov 20, 2025	48.55	48.87	47.81	48.61	48.61	0.96%	1,259,619
Nov 19, 2025	49.44	49.78	47.87	48.15	48.15	-2.75%	1,713,006
Nov 18, 2025	49.44	50.30	49.10	49.51	49.51	-0.02%	1,122,929
Nov 17, 2025	49.28	49.60	48.85	49.52	49.52	0.69%	1,006,997
Nov 14, 2025	49.72	50.26	49.18	49.18	49.18	-1.64%	1,244,506
Nov 13, 2025	49.81	50.59	49.71	50.00	50.00	-0.32%	1,538,319