SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	81.57	82.77	80.68	81.65	81.65	-0.64%	12,066,930
Feb 5, 2026	83.09	84.20	81.62	82.18	82.18	-1.93%	11,979,520
Feb 4, 2026	84.00	84.98	82.61	83.80	83.80	-1.17%	12,592,490
Feb 3, 2026	82.39	84.99	81.14	84.79	84.79	3.60%	19,969,520
Feb 2, 2026	83.54	85.20	81.13	81.84	81.84	-3.41%	18,306,910
Jan 30, 2026	86.80	87.77	82.43	84.73	84.73	-3.73%	25,862,770
Jan 29, 2026	90.00	92.16	88.00	88.01	88.01	-2.42%	20,940,930
Jan 28, 2026	90.75	91.61	88.58	90.19	90.19	-0.62%	17,083,610
Jan 27, 2026	88.18	91.20	87.60	90.75	90.75	1.92%	19,528,660
Jan 26, 2026	94.69	94.69	88.30	89.04	89.04	-5.52%	28,796,760
Jan 23, 2026	92.00	94.99	90.03	94.24	94.24	2.62%	33,585,440
Jan 22, 2026	88.50	93.11	88.48	91.83	91.83	4.83%	33,505,660
Jan 21, 2026	86.00	88.20	85.77	87.60	87.60	1.14%	17,973,250
Jan 20, 2026	90.39	90.69	85.25	86.61	86.61	-3.76%	29,673,400
Jan 19, 2026	89.00	91.55	88.11	89.99	89.99	0.59%	24,747,930
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