SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	44.39	45.27	43.42	43.55	43.55	0.30%	33,820,458
Jan 15, 2026	44.38	45.88	42.54	43.42	43.42	-6.88%	46,664,060
Jan 14, 2026	49.01	50.48	45.70	46.63	46.63	-4.41%	61,503,170
Jan 13, 2026	54.02	54.18	45.85	48.78	48.78	-10.31%	65,175,444
Jan 12, 2026	48.19	56.17	45.60	54.39	54.39	16.19%	65,385,919
Jan 9, 2026	47.78	49.38	45.50	46.81	46.81	1.08%	64,429,524
Jan 8, 2026	42.36	47.01	41.80	46.31	46.31	7.37%	67,150,051
Jan 7, 2026	40.00	44.45	39.00	43.13	43.13	3.50%	62,225,477
Jan 6, 2026	40.53	42.44	38.50	41.67	41.67	0.29%	61,187,694
Jan 5, 2026	41.05	43.99	39.53	41.55	41.55	7.25%	67,828,468
Dec 31, 2025	37.60	39.42	37.18	38.74	38.74	3.25%	53,141,690
Dec 30, 2025	39.88	41.15	37.50	37.52	37.52	-6.64%	57,512,260
Dec 29, 2025	37.98	43.18	37.98	40.19	40.19	6.10%	64,382,863
Dec 26, 2025	38.00	40.77	37.10	37.88	37.88	-1.81%	64,870,980
Dec 25, 2025	35.50	39.10	35.39	38.58	38.58	6.87%	67,001,610
Dec 24, 2025	32.41	36.46	32.41	36.10	36.10	9.49%	65,566,810
Dec 23, 2025	34.80	35.60	32.00	32.97	32.97	-5.42%	67,455,790
Dec 22, 2025	36.38	36.95	34.75	34.86	34.86	-3.86%	45,383,949
Dec 19, 2025	36.28	37.63	34.54	36.26	36.26	1.34%	53,263,580
Dec 18, 2025	34.80	38.56	34.80	35.78	35.78	-1.02%	54,899,259
Dec 17, 2025	37.02	37.64	34.37	36.15	36.15	-6.18%	52,770,655
Dec 16, 2025	35.30	39.58	33.57	38.53	38.53	4.42%	64,390,034
Dec 15, 2025	34.40	38.75	34.03	36.90	36.90	7.11%	66,976,360
Dec 12, 2025	28.70	34.80	28.50	34.45	34.45	17.58%	71,222,710
Dec 11, 2025	27.51	29.68	26.94	29.30	29.30	7.25%	56,436,440
Dec 10, 2025	26.23	27.97	25.88	27.32	27.32	4.16%	43,544,740
Dec 9, 2025	26.00	26.95	25.87	26.23	26.23	0.50%	33,106,890
Dec 8, 2025	26.76	27.83	26.05	26.10	26.10	1.36%	56,036,330
Dec 5, 2025	22.63	26.47	22.62	25.75	25.75	13.94%	52,678,580
Dec 4, 2025	22.29	23.15	22.25	22.60	22.60	0.40%	23,027,193
Dec 3, 2025	24.01	24.50	21.50	22.51	22.51	-7.67%	40,806,742
Dec 2, 2025	23.38	25.05	23.14	24.38	24.38	3.74%	32,676,799
Dec 1, 2025	24.30	24.98	23.38	23.50	23.50	-3.49%	37,821,390
Nov 28, 2025	24.95	26.33	24.11	24.35	24.35	-3.75%	41,847,840
Nov 27, 2025	24.50	25.99	24.48	25.30	25.30	0.52%	41,436,630
Nov 26, 2025	25.44	25.60	23.50	25.17	25.17	2.28%	43,204,740
Nov 25, 2025	24.50	26.00	23.85	24.61	24.61	-1.52%	49,944,630
Nov 24, 2025	22.11	25.29	22.11	24.99	24.99	14.11%	44,779,087
Nov 21, 2025	21.88	22.50	21.23	21.90	21.90	-1.22%	23,866,232
Nov 20, 2025	20.68	22.80	20.20	22.17	22.17	8.41%	29,827,710
Nov 19, 2025	20.97	21.23	20.20	20.45	20.45	-2.76%	12,568,290
Nov 18, 2025	21.38	21.46	20.50	21.03	21.03	-2.00%	17,138,040
Nov 17, 2025	20.85	22.09	20.66	21.46	21.46	1.18%	23,137,340
Nov 14, 2025	20.88	21.73	20.44	21.21	21.21	0.57%	24,328,100
Nov 13, 2025	19.92	21.98	19.87	21.09	21.09	6.25%	32,088,360
Nov 12, 2025	19.90	20.13	19.02	19.85	19.85	-1.64%	18,307,020
Nov 11, 2025	21.30	21.74	20.01	20.18	20.18	-1.08%	26,243,270
Nov 10, 2025	20.57	21.91	20.15	20.40	20.40	5.15%	30,084,010
Nov 7, 2025	19.16	19.90	18.84	19.40	19.40	0.88%	14,137,120
Nov 6, 2025	18.89	19.40	18.80	19.23	19.23	1.75%	11,947,940