SHA:688091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	52.98	53.01	48.80	48.88	48.88	-8.91%	6,409,616
Jan 30, 2026	53.58	54.79	52.70	53.66	53.66	-0.32%	3,133,940
Jan 29, 2026	54.68	55.90	53.52	53.83	53.83	-1.55%	3,495,072
Jan 28, 2026	55.39	55.88	54.34	54.68	54.68	-2.06%	3,146,868
Jan 27, 2026	53.90	55.88	51.95	55.83	55.83	3.16%	5,469,009
Jan 26, 2026	55.51	55.90	53.28	54.12	54.12	-1.92%	5,453,144
Jan 23, 2026	55.25	55.88	54.03	55.18	55.18	2.43%	5,001,707
Jan 22, 2026	59.29	59.80	53.27	53.87	53.87	-3.99%	7,823,164
Jan 21, 2026	55.48	57.50	54.64	56.11	56.11	1.10%	4,420,923
Jan 20, 2026	56.32	56.58	54.38	55.50	55.50	-1.21%	4,321,709
Jan 19, 2026	59.51	59.76	53.33	56.18	56.18	-6.88%	12,149,750
Jan 16, 2026	61.88	61.88	58.85	60.33	60.33	-0.36%	3,421,602
Jan 15, 2026	61.96	62.07	59.58	60.55	60.55	-2.98%	4,463,065
Jan 14, 2026	58.78	64.00	58.19	62.41	62.41	6.36%	9,215,302
Jan 13, 2026	61.38	63.98	58.52	58.68	58.68	-1.59%	7,360,912
Jan 12, 2026	61.53	61.53	58.33	59.63	59.63	-1.99%	9,175,759
Jan 9, 2026	52.30	61.58	52.30	60.84	60.84	17.29%	11,943,262
Jan 8, 2026	49.63	53.08	49.08	51.87	51.87	5.19%	5,280,065
Jan 7, 2026	48.92	50.22	48.92	49.31	49.31	0.14%	3,406,278
Jan 6, 2026	48.78	49.63	48.32	49.24	49.24	1.30%	3,147,466
Jan 5, 2026	46.60	48.84	45.94	48.61	48.61	3.43%	3,607,833
Dec 31, 2025	46.31	47.40	46.01	47.00	47.00	0.66%	2,202,563
Dec 30, 2025	46.54	48.08	45.88	46.69	46.69	0.32%	1,904,048
Dec 29, 2025	47.32	47.91	46.25	46.54	46.54	-2.66%	2,770,049
Dec 26, 2025	49.29	49.29	47.50	47.81	47.81	-2.07%	2,862,285
Dec 25, 2025	47.32	49.35	46.30	48.82	48.82	4.34%	4,556,793
Dec 24, 2025	44.60	47.40	44.51	46.79	46.79	4.35%	4,153,481
Dec 23, 2025	44.12	45.52	43.96	44.84	44.84	1.63%	2,850,467
Dec 22, 2025	44.40	44.66	43.78	44.12	44.12	-0.05%	1,829,004
Dec 19, 2025	44.08	45.33	43.54	44.14	44.14	1.01%	2,393,128
Dec 18, 2025	43.60	44.76	43.00	43.70	43.70	0.25%	2,131,547
Dec 17, 2025	43.43	43.82	42.42	43.59	43.59	0.86%	1,731,885
Dec 16, 2025	44.44	44.70	43.17	43.22	43.22	-2.90%	1,782,039
Dec 15, 2025	46.54	46.54	44.33	44.51	44.51	-2.45%	2,076,350
Dec 12, 2025	45.73	46.00	44.88	45.63	45.63	0.15%	1,772,734
Dec 11, 2025	45.79	46.35	45.25	45.56	45.56	-0.46%	2,204,281
Dec 10, 2025	46.25	46.28	45.28	45.77	45.77	-0.48%	1,371,251
Dec 9, 2025	45.68	47.22	45.66	45.99	45.99	-0.11%	2,813,731
Dec 8, 2025	45.88	46.48	45.50	46.04	46.04	0.70%	2,525,576
Dec 5, 2025	46.88	46.94	44.72	45.72	45.72	-1.87%	3,184,413
Dec 4, 2025	46.20	46.85	44.80	46.59	46.59	0.71%	2,393,917
Dec 3, 2025	47.51	47.98	45.75	46.26	46.26	-2.34%	2,229,830
Dec 2, 2025	48.47	48.69	47.23	47.37	47.37	-2.45%	2,217,977
Dec 1, 2025	48.73	49.32	47.75	48.56	48.56	-0.84%	2,441,660
Nov 28, 2025	49.06	49.20	48.27	48.97	48.97	0.35%	1,413,984
Nov 27, 2025	49.42	49.42	48.55	48.80	48.80	-0.63%	1,514,170
Nov 26, 2025	48.46	50.49	48.46	49.11	49.11	0.08%	2,088,344
Nov 25, 2025	49.32	50.18	48.54	49.07	49.07	1.47%	3,291,409
Nov 24, 2025	48.60	49.26	47.37	48.36	48.36	-0.14%	2,946,328
Nov 21, 2025	50.20	50.80	48.20	48.43	48.43	-3.06%	2,180,585