SHA:688126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.80	21.12	20.55	20.90	-	0.48%	23,967,175
Feb 5, 2026	20.88	21.04	20.61	20.80	20.80	-1.65%	28,204,230
Feb 4, 2026	21.39	21.43	20.85	21.15	21.15	-1.99%	32,924,530
Feb 3, 2026	21.55	21.68	21.19	21.58	21.58	1.51%	36,220,640
Feb 2, 2026	22.10	22.26	21.23	21.26	21.26	-5.13%	56,890,730
Jan 30, 2026	22.85	23.04	21.74	22.41	22.41	-2.99%	62,134,700
Jan 29, 2026	23.63	23.78	23.05	23.10	23.10	-2.70%	55,317,700
Jan 28, 2026	23.95	24.48	23.28	23.74	23.74	-0.25%	80,133,940
Jan 27, 2026	22.60	24.07	21.80	23.80	23.80	5.22%	100,616,700
Jan 26, 2026	23.39	23.56	22.51	22.62	22.62	-3.25%	57,202,990
Jan 23, 2026	22.96	23.51	22.93	23.38	23.38	2.19%	66,004,642
Jan 22, 2026	23.87	23.88	22.75	22.88	22.88	-2.39%	72,424,895
Jan 21, 2026	22.90	23.65	22.78	23.44	23.44	2.18%	84,016,060
Jan 20, 2026	22.64	23.30	22.50	22.94	22.94	0.97%	70,681,370
Jan 19, 2026	23.49	23.64	22.67	22.72	22.72	-1.77%	60,612,690
Jan 16, 2026	22.76	23.45	22.58	23.13	23.13	1.98%	83,033,314
Jan 15, 2026	22.18	22.85	21.75	22.68	22.68	-0.44%	83,494,270
Jan 14, 2026	22.75	23.47	22.50	22.78	22.78	0.13%	60,966,060
Jan 13, 2026	23.77	23.84	22.62	22.75	22.75	-3.27%	55,303,680
Jan 12, 2026	23.63	23.89	23.36	23.52	23.52	-0.47%	60,281,880
Jan 9, 2026	23.21	24.04	23.20	23.63	23.63	-0.13%	56,372,930
Jan 8, 2026	24.01	25.00	23.51	23.66	23.66	-0.34%	75,286,470
Jan 7, 2026	23.60	23.99	23.30	23.74	23.74	2.73%	74,855,090
Jan 6, 2026	22.31	23.50	22.20	23.11	23.11	3.40%	56,735,520
Jan 5, 2026	21.80	22.45	21.70	22.35	22.35	3.28%	45,953,138
Dec 31, 2025	21.45	21.90	21.30	21.64	21.64	0.84%	27,488,490
Dec 30, 2025	21.43	21.70	21.41	21.46	21.46	0.14%	24,274,690
Dec 29, 2025	21.58	21.80	21.30	21.43	21.43	-1.29%	26,472,170
Dec 26, 2025	22.00	22.45	21.52	21.71	21.71	-0.46%	30,101,770
Dec 25, 2025	21.74	21.92	21.47	21.81	21.81	-0.05%	25,944,860
Dec 24, 2025	21.66	21.99	21.45	21.82	21.82	1.44%	31,361,940
Dec 23, 2025	21.25	22.09	20.98	21.51	21.51	1.94%	45,636,422
Dec 22, 2025	20.50	21.28	20.50	21.10	21.10	2.88%	31,267,159
Dec 19, 2025	20.66	20.87	20.49	20.51	20.51	-0.15%	22,988,071
Dec 18, 2025	20.53	21.00	20.51	20.54	20.54	-0.77%	20,382,528
Dec 17, 2025	20.44	20.75	20.00	20.70	20.70	1.77%	29,975,582
Dec 16, 2025	20.60	20.84	20.22	20.34	20.34	-1.83%	28,238,946
Dec 15, 2025	21.00	21.22	20.65	20.72	20.72	-1.71%	35,717,590
Dec 12, 2025	21.20	21.49	20.78	21.08	21.08	-1.22%	63,231,777
Dec 11, 2025	21.87	21.87	21.34	21.34	21.34	-2.51%	32,248,591
Dec 10, 2025	21.50	22.09	21.26	21.89	21.89	1.81%	39,599,720
Dec 9, 2025	21.72	21.82	21.40	21.50	21.50	-0.83%	24,196,670
Dec 8, 2025	21.68	21.97	21.62	21.68	21.68	-	28,038,130
Dec 5, 2025	21.92	21.92	21.52	21.68	21.68	-1.50%	24,652,300
Dec 4, 2025	21.63	22.08	21.22	22.01	22.01	1.15%	30,197,360
Dec 3, 2025	22.27	22.42	21.63	21.76	21.76	-2.99%	27,795,070
Dec 2, 2025	21.97	22.64	21.73	22.43	22.43	1.26%	57,906,900
Dec 1, 2025	21.78	22.17	21.31	22.15	22.15	4.53%	55,872,460
Nov 28, 2025	20.63	21.50	20.37	21.19	21.19	2.57%	39,732,610
Nov 27, 2025	20.80	21.21	20.61	20.66	20.66	-0.39%	27,300,420