SHA:688113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.60	46.60	45.04	46.02	46.02	-0.65%	2,293,129
Jan 22, 2026	47.36	47.50	45.77	46.32	46.32	-1.61%	1,735,952
Jan 21, 2026	46.48	47.89	46.40	47.08	47.08	1.47%	3,210,618
Jan 20, 2026	46.01	49.80	45.80	46.40	46.40	-1.02%	4,860,727
Jan 19, 2026	42.39	49.48	42.23	46.88	46.88	9.76%	5,465,823
Jan 16, 2026	42.45	43.22	41.86	42.71	42.71	1.02%	1,413,296
Jan 15, 2026	41.69	42.29	41.42	42.28	42.28	0.43%	857,466
Jan 14, 2026	40.80	42.24	40.66	42.10	42.10	2.93%	1,601,134
Jan 13, 2026	41.33	41.33	40.60	40.90	40.90	-0.58%	1,130,929
Jan 12, 2026	40.58	41.24	40.24	41.14	41.14	1.66%	1,348,457
Jan 9, 2026	40.57	40.68	39.97	40.47	40.47	-0.15%	947,559
Jan 8, 2026	40.01	40.58	39.82	40.53	40.53	0.87%	778,020
Jan 7, 2026	39.81	40.41	39.63	40.18	40.18	0.65%	818,970
Jan 6, 2026	40.20	40.39	39.63	39.92	39.92	-0.20%	751,434
Jan 5, 2026	39.53	40.45	39.33	40.00	40.00	1.19%	1,174,258
Dec 31, 2025	38.95	39.74	38.73	39.53	39.53	1.10%	739,327
Dec 30, 2025	39.39	39.50	38.87	39.10	39.10	-0.56%	581,102
Dec 29, 2025	39.50	39.57	38.46	39.32	39.32	0.36%	576,081
Dec 26, 2025	39.53	39.61	39.00	39.18	39.18	-0.89%	591,317
Dec 25, 2025	39.27	39.99	38.57	39.53	39.53	1.54%	779,676
Dec 24, 2025	38.59	38.95	38.11	38.93	38.93	0.99%	447,769
Dec 23, 2025	38.55	38.88	38.14	38.55	38.55	-0.41%	630,048
Dec 22, 2025	39.00	39.08	38.61	38.71	38.71	0.52%	639,874
Dec 19, 2025	38.30	38.70	38.15	38.51	38.51	1.24%	518,203
Dec 18, 2025	37.30	38.36	37.30	38.04	38.04	1.17%	450,001
Dec 17, 2025	37.01	37.68	36.61	37.60	37.60	1.08%	533,008
Dec 16, 2025	37.84	37.90	37.20	37.20	37.20	-1.69%	539,125
Dec 15, 2025	37.65	38.45	37.04	37.84	37.84	-0.03%	602,624
Dec 12, 2025	37.60	38.25	37.41	37.85	37.85	0.45%	520,576
Dec 11, 2025	37.90	38.22	37.66	37.68	37.68	-0.58%	442,659
Dec 10, 2025	38.42	38.79	37.74	37.90	37.90	-1.22%	446,923
Dec 9, 2025	38.85	38.99	38.37	38.37	38.37	-1.34%	461,821
Dec 8, 2025	38.36	38.97	38.36	38.89	38.89	1.54%	575,663
Dec 5, 2025	37.89	38.43	37.37	38.30	38.30	1.30%	532,627
Dec 4, 2025	38.06	38.35	37.60	37.81	37.81	-0.92%	522,510
Dec 3, 2025	38.19	38.87	37.88	38.16	38.16	-0.57%	442,885
Dec 2, 2025	39.29	39.29	38.13	38.38	38.38	-1.72%	516,664
Dec 1, 2025	39.08	39.62	38.99	39.05	39.05	-0.26%	579,418
Nov 28, 2025	38.73	39.30	38.42	39.15	39.15	1.03%	604,680
Nov 27, 2025	38.21	38.92	38.21	38.75	38.75	0.73%	328,975
Nov 26, 2025	39.11	39.21	38.33	38.47	38.47	-0.75%	426,893
Nov 25, 2025	38.51	39.38	38.43	38.76	38.76	1.15%	523,448
Nov 24, 2025	37.87	38.47	37.55	38.32	38.32	1.38%	718,697
Nov 21, 2025	38.95	39.49	37.61	37.80	37.80	-3.08%	761,346
Nov 20, 2025	39.30	39.65	38.70	39.00	39.00	-0.74%	544,523
Nov 19, 2025	40.60	41.21	38.92	39.29	39.29	-3.51%	781,141
Nov 18, 2025	40.91	40.91	40.40	40.72	40.72	-0.07%	420,870
Nov 17, 2025	41.00	41.40	40.50	40.75	40.75	-0.15%	543,132
Nov 14, 2025	41.41	41.50	40.61	40.81	40.81	-1.50%	531,699
Nov 13, 2025	41.07	41.50	40.50	41.43	41.43	1.27%	677,359