SHA:688093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.30	38.90	35.60	38.62	38.62	6.04%	5,823,957
Jan 29, 2026	38.20	38.58	36.21	36.42	36.42	-5.40%	4,264,445
Jan 28, 2026	39.20	39.65	38.23	38.50	38.50	-1.79%	2,257,442
Jan 27, 2026	38.98	39.28	37.75	39.20	39.20	-	3,380,477
Jan 26, 2026	40.19	40.20	38.88	39.20	39.20	-1.71%	2,394,651
Jan 23, 2026	39.26	40.15	39.08	39.88	39.88	1.35%	2,500,209
Jan 22, 2026	39.85	40.19	39.05	39.35	39.35	-0.76%	2,822,914
Jan 21, 2026	38.02	40.28	38.01	39.65	39.65	3.52%	4,563,715
Jan 20, 2026	38.80	39.29	37.96	38.30	38.30	-1.47%	2,172,076
Jan 19, 2026	38.38	39.10	38.38	38.87	38.87	1.33%	2,235,466
Jan 16, 2026	37.80	38.79	37.80	38.36	38.36	1.43%	2,236,708
Jan 15, 2026	36.78	37.98	36.39	37.82	37.82	2.77%	3,061,875
Jan 14, 2026	37.07	37.70	36.38	36.80	36.80	-1.00%	3,168,610
Jan 13, 2026	37.68	38.02	36.98	37.17	37.17	-1.09%	2,944,434
Jan 12, 2026	38.02	38.05	37.02	37.58	37.58	-0.82%	3,129,378
Jan 9, 2026	37.19	38.10	37.19	37.89	37.89	1.26%	2,277,597
Jan 8, 2026	37.82	38.14	37.23	37.42	37.42	-1.58%	2,323,343
Jan 7, 2026	37.25	38.35	37.06	38.02	38.02	2.01%	3,473,705
Jan 6, 2026	37.38	38.21	37.05	37.27	37.27	-0.11%	2,596,263
Jan 5, 2026	36.89	37.38	36.82	37.31	37.31	1.25%	2,120,057
Dec 31, 2025	36.71	37.24	36.37	36.85	36.85	0.30%	1,610,163
Dec 30, 2025	36.90	37.18	36.59	36.74	36.74	-0.54%	1,310,950
Dec 29, 2025	37.12	37.44	36.86	36.94	36.94	-0.73%	1,723,770
Dec 26, 2025	37.30	37.71	36.91	37.21	37.21	-0.59%	2,759,118
Dec 25, 2025	36.78	37.72	36.30	37.43	37.43	2.13%	2,939,417
Dec 24, 2025	35.61	36.73	35.26	36.65	36.65	3.88%	2,807,868
Dec 23, 2025	35.17	35.43	35.01	35.28	35.28	0.31%	1,254,983
Dec 22, 2025	34.90	35.68	34.90	35.17	35.17	0.77%	2,016,529
Dec 19, 2025	34.98	35.09	34.62	34.90	34.90	0.61%	1,044,611
Dec 18, 2025	34.44	35.09	34.23	34.69	34.69	0.12%	1,283,808
Dec 17, 2025	34.23	34.73	33.91	34.65	34.65	1.02%	2,123,008
Dec 16, 2025	34.71	35.09	34.11	34.30	34.30	-1.97%	1,197,865
Dec 15, 2025	34.99	35.35	34.61	34.99	34.99	-	1,327,213
Dec 12, 2025	34.91	35.36	34.40	34.99	34.99	0.37%	1,593,376
Dec 11, 2025	35.21	35.61	34.81	34.86	34.86	-1.47%	1,788,814
Dec 10, 2025	35.64	35.98	35.03	35.38	35.38	-0.53%	1,713,444
Dec 9, 2025	35.85	36.04	35.53	35.57	35.57	-0.08%	1,236,617
Dec 8, 2025	34.70	35.98	34.70	35.60	35.60	2.39%	2,231,092
Dec 5, 2025	34.46	34.94	34.00	34.77	34.77	0.61%	1,090,732
Dec 4, 2025	34.88	35.00	34.34	34.56	34.16	-0.95%	937,986
Dec 3, 2025	34.98	35.10	34.67	34.89	34.49	0.06%	907,428
Dec 2, 2025	35.48	35.75	34.71	34.87	34.47	-1.30%	1,385,471
Dec 1, 2025	35.14	35.36	34.65	35.33	34.92	1.23%	1,911,387
Nov 28, 2025	34.50	35.05	34.50	34.90	34.50	0.81%	1,033,654
Nov 27, 2025	34.50	35.26	34.32	34.62	34.22	0.35%	1,197,757
Nov 26, 2025	34.36	35.03	34.26	34.50	34.10	0.06%	998,208
Nov 25, 2025	34.40	35.08	34.34	34.48	34.08	0.85%	1,426,752
Nov 24, 2025	33.55	34.39	33.20	34.19	33.79	2.98%	1,979,993
Nov 21, 2025	34.00	34.38	33.20	33.20	32.82	-3.21%	2,041,610
Nov 20, 2025	34.89	34.97	34.23	34.30	33.90	-0.81%	1,239,554