SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	18.88	19.18	18.68	18.90	18.90	-1.31%	10,045,640
Nov 4, 2025	19.47	19.58	18.90	19.15	19.15	-2.45%	12,396,690
Nov 3, 2025	19.18	19.97	18.85	19.63	19.63	1.19%	18,237,090
Oct 31, 2025	19.98	20.58	19.32	19.40	19.40	-3.10%	21,946,600
Oct 30, 2025	20.07	20.28	19.68	20.02	20.02	-1.28%	19,262,640
Oct 29, 2025	19.32	20.67	19.18	20.28	20.28	3.84%	23,147,190
Oct 28, 2025	18.95	20.08	18.95	19.53	19.53	1.67%	25,203,450
Oct 27, 2025	18.56	19.68	18.30	19.21	19.21	4.52%	26,056,920
Oct 24, 2025	18.00	19.02	18.00	18.38	18.38	6.12%	26,003,900
Oct 23, 2025	17.50	17.60	16.53	17.32	17.32	-0.80%	14,185,230
Oct 22, 2025	17.55	17.83	17.38	17.46	17.46	-2.68%	15,121,100
Oct 21, 2025	17.30	18.50	17.00	17.94	17.94	5.78%	27,534,140
Oct 20, 2025	16.33	17.42	16.33	16.96	16.96	4.95%	15,746,590