SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	92.63	93.67	89.39	89.46	89.46	-3.42%	32,589,210
Jan 15, 2026	91.10	92.92	89.02	92.63	92.63	-0.92%	41,865,240
Jan 14, 2026	94.60	101.19	92.36	93.49	93.49	-2.18%	55,964,680
Jan 13, 2026	105.00	105.00	94.57	95.57	95.57	-10.02%	58,296,730
Jan 12, 2026	97.70	110.00	92.31	106.21	106.21	14.27%	72,016,600
Jan 9, 2026	84.00	94.90	84.00	92.95	92.95	11.32%	58,898,200
Jan 8, 2026	81.82	87.70	81.76	83.50	83.50	2.14%	42,249,680
Jan 7, 2026	78.19	83.28	77.68	81.75	81.75	4.53%	38,265,790
Jan 6, 2026	79.56	79.59	77.08	78.21	78.21	0.01%	26,089,890
Jan 5, 2026	76.58	80.43	76.45	78.20	78.20	4.85%	35,374,960
Dec 31, 2025	73.50	75.60	72.27	74.58	74.58	0.84%	25,144,164
Dec 30, 2025	72.40	75.25	72.20	73.96	73.96	1.20%	23,070,460
Dec 29, 2025	73.58	75.44	72.58	73.08	73.08	-0.68%	21,277,810
Dec 26, 2025	76.00	76.00	72.72	73.58	73.58	-1.76%	26,929,890
Dec 25, 2025	73.39	75.50	73.01	74.90	74.90	2.02%	24,659,090
Dec 24, 2025	71.67	73.97	71.00	73.42	73.42	1.86%	20,139,698
Dec 23, 2025	72.20	73.77	71.29	72.08	72.08	-1.04%	18,807,515
Dec 22, 2025	72.90	74.35	72.20	72.84	72.84	2.29%	23,339,000
Dec 19, 2025	71.00	73.88	70.60	71.21	71.21	3.13%	24,705,622
Dec 18, 2025	68.58	70.87	68.40	69.05	69.05	-0.69%	18,806,480
Dec 17, 2025	67.71	69.73	67.41	69.53	69.53	2.05%	18,600,790
Dec 16, 2025	71.69	71.76	67.65	68.13	68.13	-6.27%	28,354,540
Dec 15, 2025	76.00	77.00	72.52	72.69	72.69	-3.73%	33,610,260
Dec 12, 2025	70.28	76.54	68.98	75.51	75.51	7.18%	44,732,197
Dec 11, 2025	67.50	71.06	67.45	70.45	70.45	4.95%	34,053,530
Dec 10, 2025	67.77	67.98	66.13	67.13	67.13	-0.94%	13,120,430
Dec 9, 2025	68.69	69.38	67.56	67.77	67.77	-1.77%	16,187,050
Dec 8, 2025	68.15	69.49	68.15	68.99	68.99	2.07%	22,102,124
Dec 5, 2025	64.60	67.80	64.56	67.59	67.59	3.90%	21,798,750
Dec 4, 2025	64.11	65.71	64.11	65.05	65.05	0.56%	9,275,678
Dec 3, 2025	65.51	65.81	64.25	64.69	64.69	-1.40%	11,379,460
Dec 2, 2025	66.61	66.66	65.30	65.61	65.61	-1.94%	10,458,090
Dec 1, 2025	66.60	67.47	66.20	66.91	66.91	1.12%	13,204,240
Nov 28, 2025	65.21	66.31	64.93	66.17	66.17	1.02%	9,324,958
Nov 27, 2025	65.68	67.30	65.20	65.50	65.50	-0.76%	11,918,770
Nov 26, 2025	66.88	67.20	65.30	66.00	66.00	-0.45%	12,429,660
Nov 25, 2025	65.93	67.71	65.31	66.30	66.30	2.06%	18,201,520
Nov 24, 2025	64.29	65.50	63.95	64.96	64.96	1.64%	14,247,570
Nov 21, 2025	65.87	66.48	63.75	63.91	63.91	-4.51%	17,882,030
Nov 20, 2025	68.90	69.09	66.71	66.93	66.93	-1.96%	12,917,310
Nov 19, 2025	68.39	69.28	67.83	68.27	68.27	-0.36%	11,882,780
Nov 18, 2025	69.54	70.46	68.06	68.52	68.52	-1.86%	13,317,880
Nov 17, 2025	70.50	71.33	69.46	69.82	69.82	0.50%	14,007,470
Nov 14, 2025	70.30	70.92	69.47	69.47	69.47	-2.51%	14,463,730
Nov 13, 2025	70.30	72.10	70.30	71.26	71.26	1.15%	16,318,820
Nov 12, 2025	73.00	73.30	69.49	70.45	70.45	-4.59%	23,818,090
Nov 11, 2025	72.22	75.30	72.12	73.84	73.84	2.37%	26,481,310
Nov 10, 2025	75.36	75.74	71.10	72.13	72.13	-4.32%	29,729,110
Nov 7, 2025	76.95	76.99	75.33	75.39	75.39	-3.27%	20,800,050
Nov 6, 2025	74.56	79.47	74.56	77.94	77.94	4.03%	34,010,250