SHA:688097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.03	41.58	39.81	41.30	41.30	3.72%	8,978,251
Jan 22, 2026	39.99	40.87	39.49	39.82	39.82	-0.03%	6,316,530
Jan 21, 2026	39.02	40.48	39.00	39.83	39.83	1.35%	5,748,361
Jan 20, 2026	40.18	40.78	38.89	39.30	39.30	-3.53%	7,560,417
Jan 19, 2026	41.50	42.90	40.48	40.74	40.74	-0.20%	10,936,740
Jan 16, 2026	39.55	41.19	38.95	40.82	40.82	5.31%	10,530,800
Jan 15, 2026	38.60	39.38	38.27	38.76	38.76	0.18%	4,151,273
Jan 14, 2026	39.27	39.79	37.91	38.69	38.69	-1.48%	7,356,115
Jan 13, 2026	39.60	40.72	39.00	39.27	39.27	-0.56%	8,440,870
Jan 12, 2026	38.95	39.81	38.45	39.49	39.49	1.41%	7,319,502
Jan 9, 2026	38.19	39.35	37.80	38.94	38.94	2.45%	5,971,270
Jan 8, 2026	38.56	38.95	37.73	38.01	38.01	-2.06%	5,841,709
Jan 7, 2026	37.78	39.20	37.50	38.81	38.81	2.67%	7,686,494
Jan 6, 2026	38.19	39.30	37.45	37.80	37.80	-0.84%	5,284,906
Jan 5, 2026	37.66	38.50	36.64	38.12	38.12	0.98%	6,346,707
Dec 31, 2025	38.40	38.40	37.02	37.75	37.75	0.53%	4,551,668
Dec 30, 2025	36.95	37.99	36.71	37.55	37.55	0.37%	7,693,067
Dec 29, 2025	35.10	38.46	34.84	37.41	37.41	8.12%	12,113,320
Dec 26, 2025	35.05	35.16	34.40	34.60	34.60	-0.97%	3,223,363
Dec 25, 2025	34.44	35.15	33.89	34.94	34.94	2.13%	3,833,566
Dec 24, 2025	33.52	34.50	33.30	34.21	34.21	2.06%	3,693,544
Dec 23, 2025	33.16	33.75	32.91	33.52	33.52	1.09%	2,885,944
Dec 22, 2025	32.68	33.46	32.68	33.16	33.16	1.28%	2,872,090
Dec 19, 2025	32.80	33.20	32.67	32.74	32.74	0.40%	2,289,046
Dec 18, 2025	32.98	33.30	32.52	32.61	32.61	-1.33%	2,223,495
Dec 17, 2025	31.99	33.17	31.93	33.05	33.05	3.93%	3,472,323
Dec 16, 2025	32.35	32.39	31.66	31.80	31.80	-0.62%	4,172,317
Dec 15, 2025	33.76	33.82	32.00	32.00	32.00	-6.43%	7,455,279
Dec 12, 2025	33.61	34.20	33.40	34.20	34.20	0.62%	6,752,557
Dec 11, 2025	34.48	34.77	33.75	33.99	33.99	-1.02%	6,542,650
Dec 10, 2025	34.61	35.58	34.15	34.34	34.34	-1.69%	6,465,151
Dec 9, 2025	35.20	35.53	34.48	34.93	34.93	-1.05%	4,569,572
Dec 8, 2025	34.38	35.80	33.96	35.30	35.30	2.68%	6,994,604
Dec 5, 2025	34.13	34.38	33.50	34.38	34.38	0.73%	3,691,340
Dec 4, 2025	34.74	35.60	33.75	34.13	34.13	-1.24%	4,671,677
Dec 3, 2025	34.88	35.50	34.30	34.56	34.56	-0.89%	3,449,230
Dec 2, 2025	35.50	36.31	34.54	34.87	34.87	-2.05%	4,599,345
Dec 1, 2025	34.84	35.82	34.72	35.60	35.60	1.74%	9,950,711
Nov 28, 2025	32.40	35.81	32.35	34.99	34.99	7.33%	9,574,434
Nov 27, 2025	31.87	32.69	31.87	32.60	32.60	3.23%	3,644,117
Nov 26, 2025	31.31	31.77	31.08	31.58	31.58	0.86%	2,176,260
Nov 25, 2025	31.52	32.14	31.26	31.31	31.31	-0.95%	2,333,417
Nov 24, 2025	30.81	32.00	30.81	31.61	31.61	1.87%	2,719,838
Nov 21, 2025	31.21	31.72	30.71	31.03	31.03	-0.58%	3,410,630
Nov 20, 2025	31.76	32.10	31.04	31.21	31.21	-2.22%	2,197,355
Nov 19, 2025	32.18	32.39	31.70	31.92	31.92	-1.18%	2,627,069
Nov 18, 2025	32.40	32.53	31.70	32.30	32.30	0.62%	2,246,212
Nov 17, 2025	31.71	32.29	31.43	32.10	32.10	0.63%	2,996,195
Nov 14, 2025	31.69	32.57	31.50	31.90	31.90	0.66%	2,793,944
Nov 13, 2025	31.31	31.85	31.08	31.69	31.69	1.08%	2,103,552