SHA:688095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	95.60	98.89	94.00	97.42	97.42	2.25%	5,190,113
Nov 11, 2025	95.60	101.34	93.04	95.28	95.28	-0.53%	7,575,025
Nov 10, 2025	99.00	100.50	95.00	95.79	95.79	-1.88%	6,780,288
Nov 7, 2025	100.00	101.19	97.50	97.63	97.63	-3.53%	6,999,744
Nov 6, 2025	105.11	106.17	99.60	101.20	101.20	-7.42%	9,033,477
Nov 5, 2025	107.74	111.30	105.86	109.31	109.31	-4.95%	8,795,158
Nov 4, 2025	109.00	115.00	106.60	115.00	115.00	3.68%	9,708,024
Nov 3, 2025	114.00	116.91	107.42	110.92	110.92	3.28%	14,253,040
Oct 31, 2025	88.72	107.40	88.30	107.40	107.40	20.00%	10,566,090
Oct 30, 2025	78.66	92.83	78.66	89.50	89.50	15.69%	11,731,840
Oct 29, 2025	76.44	77.36	75.00	77.36	77.36	0.34%	1,888,033
Oct 28, 2025	73.50	79.33	73.22	77.10	77.10	5.72%	4,715,898
Oct 27, 2025	73.34	73.90	71.86	72.93	72.93	-0.04%	1,567,775
Oct 24, 2025	71.70	73.05	71.70	72.96	72.96	1.50%	1,133,383
Oct 23, 2025	72.00	72.00	70.13	71.88	71.88	0.36%	966,218
Oct 22, 2025	71.40	72.17	71.00	71.62	71.62	-0.39%	842,859
Oct 21, 2025	70.60	72.48	70.01	71.90	71.90	2.15%	1,528,483
Oct 20, 2025	73.87	74.38	69.69	70.39	70.39	-2.91%	2,078,127