SHA:688118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.65	35.93	33.30	35.05	35.05	4.63%	8,521,214
Jan 22, 2026	33.81	35.18	33.20	33.50	33.50	-1.33%	6,829,625
Jan 21, 2026	32.60	35.84	32.44	33.95	33.95	1.65%	8,483,088
Jan 20, 2026	32.16	35.77	32.16	33.40	33.40	5.36%	10,435,910
Jan 19, 2026	31.30	32.99	30.77	31.70	31.70	-1.25%	5,482,969
Jan 16, 2026	33.64	34.17	31.60	32.10	32.10	-5.20%	6,730,421
Jan 15, 2026	35.17	36.00	33.36	33.86	33.86	-8.68%	10,335,030
Jan 14, 2026	35.00	40.59	34.60	37.08	37.08	4.98%	18,520,230
Jan 13, 2026	37.00	37.55	34.23	35.32	35.32	2.61%	20,636,600
Jan 12, 2026	31.61	34.42	31.02	34.42	34.42	20.01%	15,642,000
Jan 9, 2026	26.69	28.76	26.57	28.68	28.68	7.42%	7,410,522
Jan 8, 2026	26.43	27.19	26.29	26.70	26.70	1.68%	2,684,081
Jan 7, 2026	26.38	26.39	26.00	26.26	26.26	-0.49%	2,290,730
Jan 6, 2026	26.50	26.69	26.05	26.39	26.39	-1.16%	3,339,376
Jan 5, 2026	25.52	27.13	25.20	26.70	26.70	4.62%	4,383,649
Dec 31, 2025	24.64	26.15	24.54	25.52	25.52	3.57%	4,338,585
Dec 30, 2025	24.50	25.59	24.31	24.64	24.64	1.48%	2,562,813
Dec 29, 2025	24.57	24.57	24.03	24.28	24.28	-0.65%	1,955,205
Dec 26, 2025	24.66	24.76	24.20	24.44	24.44	0.08%	1,403,032
Dec 25, 2025	24.48	24.54	24.17	24.42	24.42	0.21%	1,130,626
Dec 24, 2025	24.04	24.41	23.98	24.37	24.37	1.37%	1,039,962
Dec 23, 2025	24.30	24.62	23.88	24.04	24.04	-1.35%	1,298,896
Dec 22, 2025	24.52	24.69	24.27	24.37	24.37	-0.12%	951,796
Dec 19, 2025	24.41	24.88	24.40	24.40	24.40	-0.41%	1,053,821
Dec 18, 2025	23.82	24.86	23.81	24.50	24.50	2.38%	1,843,278
Dec 17, 2025	23.57	23.94	23.18	23.93	23.93	1.53%	1,487,154
Dec 16, 2025	24.04	24.28	23.50	23.57	23.57	-1.96%	1,411,669
Dec 15, 2025	23.92	24.52	23.55	24.04	24.04	-0.29%	1,393,494
Dec 12, 2025	23.75	24.34	23.73	24.11	24.11	1.22%	1,172,123
Dec 11, 2025	24.10	24.24	23.78	23.82	23.82	-1.16%	1,352,714
Dec 10, 2025	24.36	24.36	23.75	24.10	24.10	-1.15%	1,301,706
Dec 9, 2025	24.89	25.13	24.35	24.38	24.38	-2.71%	1,397,014
Dec 8, 2025	24.97	25.16	24.80	25.06	25.06	0.89%	1,470,651
Dec 5, 2025	24.18	24.86	23.74	24.84	24.84	2.73%	2,031,736
Dec 4, 2025	24.80	25.03	23.94	24.18	24.18	-2.85%	2,243,431
Dec 3, 2025	25.81	25.88	24.66	24.89	24.89	-3.56%	2,666,383
Dec 2, 2025	26.29	26.36	25.44	25.81	25.81	-2.09%	2,175,374
Dec 1, 2025	26.78	27.21	26.24	26.36	26.36	-1.79%	2,283,107
Nov 28, 2025	26.65	26.92	26.20	26.84	26.84	0.71%	2,176,969
Nov 27, 2025	27.00	27.15	26.52	26.65	26.65	-1.30%	1,723,279
Nov 26, 2025	27.60	28.10	26.89	27.00	27.00	-2.46%	2,359,888
Nov 25, 2025	27.75	28.06	27.53	27.68	27.68	0.73%	3,358,715
Nov 24, 2025	25.98	27.85	25.42	27.48	27.48	7.34%	3,921,951
Nov 21, 2025	26.20	27.31	25.22	25.60	25.60	-3.76%	2,685,302
Nov 20, 2025	27.30	27.38	26.12	26.60	26.60	-2.17%	2,795,600
Nov 19, 2025	27.83	27.99	27.00	27.19	27.19	-2.23%	2,252,724
Nov 18, 2025	27.43	28.30	27.12	27.81	27.81	1.42%	3,734,900
Nov 17, 2025	26.08	27.95	26.08	27.42	27.42	4.94%	4,107,697
Nov 14, 2025	26.18	26.78	26.06	26.13	26.13	-0.61%	2,156,410
Nov 13, 2025	26.32	26.74	26.18	26.29	26.29	-0.27%	1,579,047