SHA:688081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.70	38.53	36.32	38.35	38.35	2.76%	4,000,387
Jan 22, 2026	35.78	37.77	35.31	37.32	37.32	4.19%	3,829,771
Jan 21, 2026	35.36	36.48	34.99	35.82	35.82	0.31%	4,736,134
Jan 20, 2026	36.30	36.55	34.71	35.71	35.71	0.51%	5,802,336
Jan 19, 2026	35.00	36.43	34.30	35.53	35.53	2.54%	6,543,792
Jan 16, 2026	35.90	36.00	34.11	34.65	34.65	-3.29%	6,531,084
Jan 15, 2026	38.50	41.96	34.46	35.83	35.83	-8.13%	12,047,960
Jan 14, 2026	37.65	40.15	37.51	39.00	39.00	2.23%	5,651,325
Jan 13, 2026	40.11	40.45	37.78	38.15	38.15	-5.87%	5,745,480
Jan 12, 2026	39.00	41.20	38.61	40.53	40.53	5.08%	8,003,191
Jan 9, 2026	39.05	39.20	36.80	38.57	38.57	-0.54%	7,163,666
Jan 8, 2026	39.74	39.78	37.98	38.78	38.78	-2.73%	7,732,460
Jan 7, 2026	37.59	40.49	37.31	39.87	39.87	6.86%	9,812,523
Jan 6, 2026	38.13	38.89	36.20	37.31	37.31	-5.45%	8,939,134
Jan 5, 2026	36.80	40.90	36.80	39.46	39.46	9.37%	12,462,490
Dec 31, 2025	35.50	37.50	33.61	36.08	36.08	1.61%	9,833,657
Dec 30, 2025	32.70	36.49	32.70	35.51	35.51	6.38%	10,103,660
Dec 29, 2025	30.02	34.54	29.66	33.38	33.38	11.19%	9,530,327
Dec 26, 2025	31.12	31.16	29.72	30.02	30.02	-3.66%	3,961,115
Dec 25, 2025	32.06	32.53	30.96	31.16	31.16	-2.84%	4,946,268
Dec 24, 2025	30.73	33.96	30.18	32.07	32.07	4.36%	7,147,632
Dec 23, 2025	29.95	31.30	29.45	30.73	30.73	2.43%	3,141,137
Dec 22, 2025	29.39	30.51	28.89	30.00	30.00	2.15%	3,031,477
Dec 19, 2025	29.80	30.70	29.20	29.37	29.37	-1.44%	2,445,445
Dec 18, 2025	30.48	30.75	29.50	29.80	29.80	-1.26%	2,656,544
Dec 17, 2025	31.02	31.16	29.37	30.18	30.18	-2.61%	3,319,697
Dec 16, 2025	31.09	31.60	29.81	30.99	30.99	-1.56%	4,046,119
Dec 15, 2025	30.51	32.60	29.91	31.48	31.48	3.21%	4,388,918
Dec 12, 2025	30.25	31.30	29.74	30.50	30.50	0.66%	3,297,406
Dec 11, 2025	31.43	31.87	30.08	30.30	30.30	-3.78%	4,312,690
Dec 10, 2025	32.04	33.13	31.20	31.49	31.49	-1.72%	4,446,506
Dec 9, 2025	32.36	33.90	31.90	32.04	32.04	-1.02%	4,820,196
Dec 8, 2025	34.00	34.30	31.92	32.37	32.37	1.41%	9,227,038
Dec 5, 2025	28.30	32.46	27.66	31.92	31.92	13.07%	8,714,635
Dec 4, 2025	28.68	28.70	27.60	28.23	28.23	-1.57%	2,550,005
Dec 3, 2025	29.28	29.52	28.36	28.68	28.68	-2.78%	2,704,959
Dec 2, 2025	28.96	30.46	28.30	29.50	29.50	2.29%	3,509,808
Dec 1, 2025	29.21	29.92	28.70	28.84	28.84	-1.17%	2,726,882
Nov 28, 2025	28.22	29.42	27.60	29.18	29.18	4.14%	3,827,800
Nov 27, 2025	27.90	28.97	27.90	28.02	28.02	-1.51%	2,680,386
Nov 26, 2025	29.63	30.35	28.02	28.45	28.45	-4.53%	4,932,335
Nov 25, 2025	29.23	31.13	29.00	29.80	29.80	1.71%	6,746,071
Nov 24, 2025	27.00	29.58	26.51	29.30	29.30	8.92%	6,448,680
Nov 21, 2025	26.94	28.45	25.73	26.90	26.90	1.13%	5,891,778
Nov 20, 2025	26.39	27.14	26.22	26.60	26.60	1.06%	2,173,857
Nov 19, 2025	27.77	27.77	26.15	26.32	26.32	-4.40%	2,624,618
Nov 18, 2025	28.34	28.34	26.85	27.53	27.53	-0.25%	1,998,653
Nov 17, 2025	27.91	28.60	27.37	27.60	27.60	-	2,773,695
Nov 14, 2025	27.03	28.30	26.67	27.60	27.60	2.22%	3,879,027
Nov 13, 2025	28.23	28.24	26.78	27.00	27.00	-3.30%	4,289,261