SHA:688112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.09	41.84	40.90	41.84	41.84	1.83%	1,221,770
Jan 22, 2026	41.37	41.80	40.90	41.09	41.09	-0.99%	1,386,257
Jan 21, 2026	40.57	41.50	40.34	41.50	41.50	2.22%	1,453,820
Jan 20, 2026	41.01	41.22	40.20	40.60	40.60	-0.73%	1,289,471
Jan 19, 2026	41.51	41.93	40.73	40.90	40.90	-1.28%	1,880,325
Jan 16, 2026	40.31	41.60	39.93	41.43	41.43	3.06%	2,442,838
Jan 15, 2026	39.16	40.52	39.00	40.20	40.20	2.68%	2,224,462
Jan 14, 2026	38.97	39.96	38.85	39.15	39.15	0.46%	1,965,001
Jan 13, 2026	39.71	39.78	38.83	38.97	38.97	-1.32%	1,680,037
Jan 12, 2026	39.42	39.66	38.81	39.49	39.49	1.46%	1,934,832
Jan 9, 2026	39.00	39.27	38.59	38.92	38.92	-0.28%	1,543,912
Jan 8, 2026	38.66	39.09	38.41	39.03	39.03	0.93%	1,157,233
Jan 7, 2026	38.49	39.16	38.30	38.67	38.67	0.47%	1,268,019
Jan 6, 2026	38.75	38.95	38.09	38.49	38.49	0.42%	1,087,740
Jan 5, 2026	37.33	38.59	37.33	38.33	38.33	2.35%	1,415,433
Dec 31, 2025	37.35	37.67	37.27	37.45	37.45	0.08%	737,264
Dec 30, 2025	37.21	37.80	37.21	37.42	37.42	-0.56%	591,664
Dec 29, 2025	37.85	37.85	37.32	37.63	37.63	0.13%	769,664
Dec 26, 2025	37.89	38.00	37.37	37.58	37.58	-0.84%	1,177,631
Dec 25, 2025	37.78	37.94	37.48	37.90	37.90	0.29%	944,161
Dec 24, 2025	37.48	37.85	37.07	37.79	37.79	1.12%	1,184,857
Dec 23, 2025	36.83	38.28	36.50	37.37	37.37	2.16%	2,632,765
Dec 22, 2025	36.31	36.67	35.93	36.58	36.58	0.77%	655,990
Dec 19, 2025	36.36	36.89	36.21	36.30	36.30	0.22%	636,479
Dec 18, 2025	35.64	36.59	35.64	36.22	36.22	0.89%	522,618
Dec 17, 2025	35.37	36.04	35.06	35.90	35.90	1.33%	674,946
Dec 16, 2025	36.13	36.35	35.18	35.43	35.43	-1.94%	742,837
Dec 15, 2025	36.33	36.58	36.04	36.13	36.13	-1.12%	649,908
Dec 12, 2025	36.24	36.69	35.80	36.54	36.54	0.47%	835,148
Dec 11, 2025	36.19	37.00	36.10	36.37	36.37	0.92%	1,154,002
Dec 10, 2025	35.73	36.20	35.45	36.04	36.04	0.87%	509,848
Dec 9, 2025	36.11	36.44	35.71	35.73	35.73	-1.08%	468,635
Dec 8, 2025	35.31	36.14	35.31	36.12	36.12	2.21%	734,891
Dec 5, 2025	35.35	35.36	34.77	35.34	35.34	0.83%	396,343
Dec 4, 2025	35.29	35.39	34.65	35.05	35.05	-0.34%	465,651
Dec 3, 2025	35.55	35.85	35.10	35.17	35.17	-1.15%	412,822
Dec 2, 2025	35.65	35.88	35.42	35.58	35.58	-0.89%	434,126
Dec 1, 2025	35.61	36.08	35.32	35.90	35.90	0.79%	741,415
Nov 28, 2025	35.17	35.75	35.17	35.62	35.62	0.94%	532,771
Nov 27, 2025	35.25	35.83	35.00	35.29	35.29	-0.03%	852,765
Nov 26, 2025	35.85	35.86	35.19	35.30	35.30	-1.23%	746,283
Nov 25, 2025	35.20	36.14	35.19	35.74	35.74	1.53%	655,598
Nov 24, 2025	34.79	35.49	34.43	35.20	35.20	2.27%	680,311
Nov 21, 2025	35.60	35.60	34.35	34.42	34.42	-3.56%	1,177,493
Nov 20, 2025	35.85	36.24	35.38	35.69	35.69	-0.22%	735,660
Nov 19, 2025	36.33	36.61	35.71	35.77	35.77	-1.84%	952,233
Nov 18, 2025	36.44	36.72	36.20	36.44	36.44	-	718,508
Nov 17, 2025	36.48	36.66	36.10	36.44	36.44	-0.33%	831,297
Nov 14, 2025	36.88	37.21	36.39	36.56	36.56	-1.08%	896,867
Nov 13, 2025	36.46	37.09	36.46	36.96	36.96	0.54%	969,246