SHA:688128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.23	30.45	29.83	29.91	29.91	-1.25%	1,774,680
Feb 12, 2026	30.10	30.35	29.83	30.29	30.29	1.03%	1,739,816
Feb 11, 2026	29.80	30.10	29.65	29.98	29.98	0.71%	1,353,003
Feb 10, 2026	29.97	30.10	29.64	29.77	29.77	-0.47%	1,877,911
Feb 9, 2026	29.81	30.75	29.74	29.91	29.91	2.22%	3,136,028
Feb 6, 2026	29.07	29.69	28.86	29.26	29.26	-0.85%	1,773,627
Feb 5, 2026	29.78	30.24	29.35	29.51	29.26	-2.03%	2,170,115
Feb 4, 2026	30.25	30.30	29.76	30.12	29.86	-0.59%	2,324,037
Feb 3, 2026	29.90	30.45	29.68	30.30	30.04	2.23%	2,315,890
Feb 2, 2026	30.31	30.62	29.63	29.64	29.39	-2.47%	2,675,095
Jan 30, 2026	30.12	30.66	29.64	30.39	30.13	0.30%	2,376,301
Jan 29, 2026	31.16	31.33	30.20	30.30	30.04	-2.54%	3,352,387
Jan 28, 2026	31.35	31.57	31.03	31.09	30.83	-1.49%	3,026,550
Jan 27, 2026	31.86	32.04	30.58	31.56	31.29	-0.94%	3,518,835
Jan 26, 2026	32.43	32.60	31.56	31.86	31.59	-1.67%	5,583,781
Jan 23, 2026	31.97	32.51	31.75	32.40	32.13	1.73%	4,854,314
Jan 22, 2026	32.60	32.79	31.63	31.85	31.58	-1.27%	5,619,393
Jan 21, 2026	32.26	32.38	31.85	32.26	31.99	-0.77%	5,085,587
Jan 20, 2026	32.56	32.76	31.78	32.51	32.23	-1.16%	5,454,502
Jan 19, 2026	31.51	33.10	31.51	32.89	32.61	4.38%	6,955,176
Jan 16, 2026	31.53	32.33	31.39	31.51	31.24	1.12%	3,958,534
Jan 15, 2026	30.50	31.19	30.50	31.16	30.90	1.23%	2,923,824
Jan 14, 2026	31.00	31.66	30.45	30.78	30.52	-0.90%	4,774,571
Jan 13, 2026	31.80	31.90	30.81	31.06	30.80	-2.27%	4,624,565
Jan 12, 2026	31.70	31.89	31.10	31.78	31.51	0.13%	6,261,592
Jan 9, 2026	31.52	31.93	31.13	31.74	31.47	0.95%	4,456,492
Jan 8, 2026	30.35	32.28	30.35	31.44	31.17	3.18%	5,778,625
Jan 7, 2026	30.01	30.87	29.93	30.47	30.21	1.26%	4,150,565
Jan 6, 2026	29.83	30.30	29.64	30.09	29.84	0.87%	3,255,919
Jan 5, 2026	29.22	29.87	29.07	29.83	29.58	2.58%	2,860,948
Dec 31, 2025	29.53	29.64	29.00	29.08	28.83	-1.52%	1,788,611
Dec 30, 2025	29.30	29.63	29.13	29.53	29.28	0.82%	1,516,228
Dec 29, 2025	29.60	29.67	29.25	29.29	29.04	-0.88%	1,488,048
Dec 26, 2025	29.79	29.84	29.42	29.55	29.30	-0.34%	2,100,615
Dec 25, 2025	29.54	29.78	29.46	29.65	29.40	0.37%	1,588,513
Dec 24, 2025	29.45	29.65	29.22	29.54	29.29	0.68%	1,742,272
Dec 23, 2025	29.40	29.64	29.19	29.34	29.09	-0.14%	2,033,834
Dec 22, 2025	29.00	29.77	28.87	29.38	29.13	1.66%	3,328,336
Dec 19, 2025	28.21	29.28	28.21	28.90	28.66	2.66%	2,527,554
Dec 18, 2025	27.71	28.44	27.71	28.15	27.91	-0.07%	1,275,624
Dec 17, 2025	27.81	28.23	27.53	28.17	27.93	0.93%	2,040,389
Dec 16, 2025	28.91	29.10	27.75	27.91	27.67	-3.79%	2,742,288
Dec 15, 2025	29.42	29.53	28.91	29.01	28.76	-1.02%	2,345,516
Dec 12, 2025	28.61	29.44	28.61	29.31	29.06	2.48%	4,233,723
Dec 11, 2025	28.61	29.25	28.51	28.60	28.36	0.21%	2,474,266
Dec 10, 2025	28.77	28.77	28.20	28.54	28.30	0.14%	1,407,797
Dec 9, 2025	28.60	29.00	28.43	28.50	28.26	-0.87%	1,697,175
Dec 8, 2025	28.56	29.00	28.56	28.75	28.51	0.45%	2,034,825
Dec 5, 2025	28.49	28.69	28.33	28.62	28.38	0.39%	1,872,906
Dec 4, 2025	28.81	28.81	28.20	28.51	28.27	-0.83%	1,238,621