SHA:688128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	31.97	32.51	31.75	32.40	32.40	1.73%	4,854,314
Jan 22, 2026	32.60	32.79	31.63	31.85	31.85	-1.27%	5,619,393
Jan 21, 2026	32.26	32.38	31.85	32.26	32.26	-0.77%	5,085,587
Jan 20, 2026	32.56	32.76	31.78	32.51	32.51	-1.16%	5,454,502
Jan 19, 2026	31.51	33.10	31.51	32.89	32.89	4.38%	6,955,176
Jan 16, 2026	31.53	32.33	31.39	31.51	31.51	1.12%	3,958,534
Jan 15, 2026	30.50	31.19	30.50	31.16	31.16	1.23%	2,923,824
Jan 14, 2026	31.00	31.66	30.45	30.78	30.78	-0.90%	4,774,571
Jan 13, 2026	31.80	31.90	30.81	31.06	31.06	-2.27%	4,624,565
Jan 12, 2026	31.70	31.89	31.10	31.78	31.78	0.13%	6,261,592
Jan 9, 2026	31.52	31.93	31.13	31.74	31.74	0.95%	4,456,492
Jan 8, 2026	30.35	32.28	30.35	31.44	31.44	3.18%	5,778,625
Jan 7, 2026	30.01	30.87	29.93	30.47	30.47	1.26%	4,150,565
Jan 6, 2026	29.83	30.30	29.64	30.09	30.09	0.87%	3,255,919
Jan 5, 2026	29.22	29.87	29.07	29.83	29.83	2.58%	2,860,948
Dec 31, 2025	29.53	29.64	29.00	29.08	29.08	-1.52%	1,788,611
Dec 30, 2025	29.30	29.63	29.13	29.53	29.53	0.82%	1,516,228
Dec 29, 2025	29.60	29.67	29.25	29.29	29.29	-0.88%	1,488,048
Dec 26, 2025	29.79	29.84	29.42	29.55	29.55	-0.34%	2,100,615
Dec 25, 2025	29.54	29.78	29.46	29.65	29.65	0.37%	1,588,513
Dec 24, 2025	29.45	29.65	29.22	29.54	29.54	0.68%	1,742,272
Dec 23, 2025	29.40	29.64	29.19	29.34	29.34	-0.14%	2,033,834
Dec 22, 2025	29.00	29.77	28.87	29.38	29.38	1.66%	3,328,336
Dec 19, 2025	28.21	29.28	28.21	28.90	28.90	2.66%	2,527,554
Dec 18, 2025	27.71	28.44	27.71	28.15	28.15	-0.07%	1,275,624
Dec 17, 2025	27.81	28.23	27.53	28.17	28.17	0.93%	2,040,389
Dec 16, 2025	28.91	29.10	27.75	27.91	27.91	-3.79%	2,742,288
Dec 15, 2025	29.42	29.53	28.91	29.01	29.01	-1.02%	2,345,516
Dec 12, 2025	28.61	29.44	28.61	29.31	29.31	2.48%	4,233,723
Dec 11, 2025	28.61	29.25	28.51	28.60	28.60	0.21%	2,474,266
Dec 10, 2025	28.77	28.77	28.20	28.54	28.54	0.14%	1,407,797
Dec 9, 2025	28.60	29.00	28.43	28.50	28.50	-0.87%	1,697,175
Dec 8, 2025	28.56	29.00	28.56	28.75	28.75	0.45%	2,034,825
Dec 5, 2025	28.49	28.69	28.33	28.62	28.62	0.39%	1,872,906
Dec 4, 2025	28.81	28.81	28.20	28.51	28.51	-0.83%	1,238,621
Dec 3, 2025	28.49	28.86	28.21	28.75	28.75	0.95%	2,046,237
Dec 2, 2025	29.00	29.00	28.40	28.48	28.48	-1.96%	1,546,198
Dec 1, 2025	29.01	29.42	28.83	29.05	29.05	0.94%	2,013,833
Nov 28, 2025	28.54	28.82	28.22	28.78	28.78	1.30%	1,623,137
Nov 27, 2025	28.40	28.79	28.25	28.41	28.41	0.60%	1,638,107
Nov 26, 2025	28.67	28.71	28.20	28.24	28.24	-1.05%	1,841,096
Nov 25, 2025	28.74	28.97	28.47	28.54	28.54	-0.04%	1,793,858
Nov 24, 2025	27.81	28.75	27.69	28.55	28.55	3.14%	2,985,289
Nov 21, 2025	28.54	29.08	27.68	27.68	27.68	-4.22%	2,918,773
Nov 20, 2025	29.79	29.88	28.83	28.90	28.90	-2.27%	1,874,102
Nov 19, 2025	29.81	30.02	29.21	29.57	29.57	-0.81%	2,431,405
Nov 18, 2025	29.83	30.09	29.46	29.81	29.81	-0.07%	1,926,508
Nov 17, 2025	30.33	30.35	29.75	29.83	29.83	-1.42%	2,047,738
Nov 14, 2025	30.35	30.58	30.13	30.26	30.26	-0.49%	1,999,288
Nov 13, 2025	29.60	30.49	29.51	30.41	30.41	2.74%	2,700,052