SHA:688095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	108.20	111.28	106.71	109.01	109.01	0.84%	3,925,719
Jan 22, 2026	109.00	111.48	107.97	108.10	108.10	-0.26%	2,870,335
Jan 21, 2026	112.67	113.60	107.95	108.38	108.38	-3.83%	4,377,986
Jan 20, 2026	118.00	118.95	111.55	112.70	112.70	-2.74%	4,160,872
Jan 19, 2026	117.60	122.97	115.15	115.88	115.88	-1.51%	3,450,342
Jan 16, 2026	116.65	122.80	116.39	117.66	117.66	-2.36%	3,558,399
Jan 15, 2026	118.97	122.00	114.01	120.50	120.50	-3.60%	5,199,238
Jan 14, 2026	120.29	134.18	120.29	125.00	125.00	2.21%	7,175,633
Jan 13, 2026	131.00	132.50	118.58	122.30	122.30	-4.75%	7,512,833
Jan 12, 2026	110.47	128.40	107.53	128.40	128.40	20.00%	7,406,851
Jan 9, 2026	98.00	107.92	98.00	107.00	107.00	7.00%	4,790,095
Jan 8, 2026	96.85	102.00	96.51	100.00	100.00	2.25%	3,653,215
Jan 7, 2026	97.77	98.88	96.09	97.80	97.80	-0.53%	3,613,402
Jan 6, 2026	96.48	99.44	94.00	98.32	98.32	1.19%	4,734,893
Jan 5, 2026	90.16	97.47	89.61	97.16	97.16	8.84%	6,245,059
Dec 31, 2025	87.76	92.50	86.70	89.27	89.27	2.70%	4,765,897
Dec 30, 2025	86.99	90.51	85.91	86.92	86.92	2.20%	3,777,101
Dec 29, 2025	86.01	86.90	84.58	85.05	85.05	0.41%	2,055,721
Dec 26, 2025	86.30	86.86	84.46	84.70	84.70	-1.85%	1,840,557
Dec 25, 2025	86.17	86.79	84.10	86.30	86.30	0.61%	1,577,600
Dec 24, 2025	85.70	86.10	84.69	85.78	85.78	0.68%	1,254,807
Dec 23, 2025	84.51	86.20	84.44	85.20	85.20	0.47%	1,564,721
Dec 22, 2025	85.83	85.83	83.03	84.80	84.80	-0.38%	2,902,065
Dec 19, 2025	89.70	90.29	84.91	85.12	85.12	-5.11%	3,057,157
Dec 18, 2025	89.15	91.79	88.61	89.70	89.70	-0.33%	2,203,125
Dec 17, 2025	89.12	91.20	87.60	90.00	90.00	0.99%	1,794,647
Dec 16, 2025	88.00	90.43	86.53	89.12	89.12	0.67%	1,938,369
Dec 15, 2025	90.02	90.40	88.20	88.53	88.53	-3.08%	1,704,473
Dec 12, 2025	87.25	92.07	86.50	91.34	91.34	4.59%	3,319,946
Dec 11, 2025	89.83	90.29	87.33	87.33	87.33	-2.88%	1,386,375
Dec 10, 2025	90.00	91.17	88.50	89.92	89.92	-0.53%	1,330,660
Dec 9, 2025	90.82	91.76	89.62	90.40	90.40	-1.29%	1,574,452
Dec 8, 2025	88.00	91.60	87.90	91.58	91.58	3.93%	2,640,745
Dec 5, 2025	87.28	88.98	86.20	88.12	88.12	1.32%	2,184,595
Dec 4, 2025	88.88	90.17	85.80	86.97	86.97	-2.25%	2,450,604
Dec 3, 2025	94.55	94.55	88.60	88.97	88.97	-5.62%	3,006,063
Dec 2, 2025	95.10	95.68	92.55	94.27	94.27	-1.47%	2,384,720
Dec 1, 2025	96.36	97.49	94.50	95.68	95.68	-0.76%	2,651,977
Nov 28, 2025	98.53	99.99	95.59	96.41	96.41	-0.31%	3,451,656
Nov 27, 2025	99.25	100.30	96.71	96.71	96.71	-3.39%	3,169,827
Nov 26, 2025	100.98	102.97	98.70	100.10	100.10	-0.58%	5,129,249
Nov 25, 2025	101.00	102.88	99.58	100.68	100.68	0.82%	5,062,770
Nov 24, 2025	93.00	102.29	91.26	99.86	99.86	8.69%	6,998,674
Nov 21, 2025	94.50	97.80	91.68	91.88	91.88	-5.18%	5,449,763
Nov 20, 2025	98.01	99.50	96.40	96.90	96.90	-3.39%	4,293,087
Nov 19, 2025	99.00	105.00	96.88	100.30	100.30	-0.77%	7,483,819
Nov 18, 2025	96.00	106.45	94.00	101.08	101.08	3.92%	10,302,960
Nov 17, 2025	93.45	99.50	92.70	97.27	97.27	4.59%	6,471,161
Nov 14, 2025	97.01	98.08	92.85	93.00	93.00	-5.87%	6,024,186
Nov 13, 2025	96.47	102.99	95.80	98.80	98.80	1.42%	6,311,642