SHA:688090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.00	47.58	45.85	47.00	-	2.53%	2,970,324
Jan 21, 2026	46.92	47.22	44.44	45.84	45.84	-2.47%	6,295,855
Jan 20, 2026	49.17	49.17	46.39	47.00	47.00	-3.21%	3,795,975
Jan 19, 2026	48.20	49.39	46.73	48.56	48.56	1.21%	4,474,035
Jan 16, 2026	48.40	49.29	47.15	47.98	47.98	-1.28%	4,893,541
Jan 15, 2026	49.76	50.50	48.44	48.60	48.60	-2.29%	4,833,067
Jan 14, 2026	48.20	50.82	47.90	49.74	49.74	3.54%	9,053,865
Jan 13, 2026	49.75	51.50	48.02	48.04	48.04	-3.44%	6,196,328
Jan 12, 2026	48.94	50.91	47.56	49.75	49.75	1.66%	6,353,745
Jan 9, 2026	48.75	49.47	48.12	48.94	48.94	0.06%	4,096,531
Jan 8, 2026	48.02	49.55	47.74	48.91	48.91	0.85%	4,544,654
Jan 7, 2026	49.77	49.77	47.50	48.50	48.50	-3.10%	6,514,754
Jan 6, 2026	47.45	50.77	47.42	50.05	50.05	5.55%	8,847,280
Jan 5, 2026	44.44	49.40	44.43	47.42	47.42	6.61%	10,447,330
Dec 31, 2025	44.96	45.14	42.35	44.48	44.48	-1.55%	10,615,394
Dec 30, 2025	47.05	47.37	43.70	45.18	45.18	-7.23%	15,250,910
Dec 29, 2025	45.83	48.70	42.00	48.70	48.70	20.01%	19,113,084
Dec 26, 2025	40.25	41.18	39.80	40.58	40.58	0.82%	4,516,204
Dec 25, 2025	39.77	40.70	39.22	40.25	40.25	1.54%	4,407,232
Dec 24, 2025	39.96	40.68	39.50	39.64	39.64	-0.88%	3,251,776
Dec 23, 2025	40.38	40.38	39.15	39.99	39.99	0.33%	3,486,842
Dec 22, 2025	37.37	40.24	37.37	39.86	39.86	6.66%	6,470,580
Dec 19, 2025	37.00	37.74	37.00	37.37	37.37	0.19%	2,653,638
Dec 18, 2025	34.68	37.95	34.68	37.30	37.30	6.60%	6,530,828
Dec 17, 2025	33.89	35.00	33.89	34.99	34.99	2.61%	1,769,621
Dec 16, 2025	35.01	35.92	33.98	34.10	34.10	-2.57%	2,723,455
Dec 15, 2025	34.70	35.49	34.31	35.00	35.00	0.34%	2,280,783
Dec 12, 2025	35.49	35.55	34.33	34.88	34.88	-1.08%	5,369,343
Dec 11, 2025	36.13	36.84	35.01	35.26	35.26	-2.70%	2,557,632
Dec 10, 2025	35.30	37.01	34.69	36.24	36.24	2.43%	3,777,670
Dec 9, 2025	37.60	37.99	34.90	35.38	35.38	-7.07%	5,970,782
Dec 8, 2025	38.47	38.65	37.62	38.07	38.07	-0.47%	2,671,324
Dec 5, 2025	36.99	38.27	36.99	38.25	38.25	2.88%	2,635,384
Dec 4, 2025	37.36	37.77	36.83	37.18	37.18	-	1,825,311
Dec 3, 2025	37.26	37.98	36.40	37.18	37.18	0.08%	2,064,231
Dec 2, 2025	37.78	37.78	36.50	37.15	37.15	-0.08%	2,042,971
Dec 1, 2025	37.34	37.81	37.00	37.18	37.18	-0.24%	1,540,693
Nov 28, 2025	37.08	37.57	36.60	37.27	37.27	-0.35%	1,855,346
Nov 27, 2025	37.33	37.97	36.75	37.40	37.40	1.05%	2,707,751
Nov 26, 2025	37.50	37.50	36.40	37.01	37.01	0.43%	2,727,344
Nov 25, 2025	35.62	37.67	35.50	36.85	36.85	4.24%	3,760,758
Nov 24, 2025	33.95	35.68	33.83	35.35	35.35	3.67%	2,364,773
Nov 21, 2025	35.01	36.96	33.98	34.10	34.10	-6.83%	3,010,942
Nov 20, 2025	37.09	37.41	36.30	36.60	36.60	-1.32%	1,505,338
Nov 19, 2025	38.22	38.46	36.68	37.09	37.09	-2.96%	2,290,052
Nov 18, 2025	38.30	38.99	37.35	38.22	38.22	-0.21%	2,630,228
Nov 17, 2025	38.00	39.76	37.88	38.30	38.30	-3.72%	4,004,394
Nov 14, 2025	37.08	40.30	37.08	39.78	39.78	6.45%	6,983,667
Nov 13, 2025	37.82	38.15	37.01	37.37	37.37	-1.45%	2,575,248
Nov 12, 2025	37.66	38.62	37.07	37.92	37.92	-0.08%	3,576,249