SHA:688129 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.60	24.25	23.46	23.63	-	-0.25%	913,997
Feb 26, 2026	24.33	24.45	23.44	23.69	23.69	-2.15%	1,661,920
Feb 25, 2026	24.25	24.53	23.81	24.21	24.21	0.08%	1,648,998
Feb 24, 2026	23.87	24.69	23.35	24.19	24.19	3.82%	2,455,338
Feb 13, 2026	22.93	23.93	22.93	23.30	23.30	0.39%	1,675,345
Feb 12, 2026	23.69	23.69	23.08	23.21	23.21	-1.98%	1,713,568
Feb 11, 2026	24.41	24.42	23.67	23.68	23.68	-3.15%	1,749,571
Feb 10, 2026	23.41	24.69	23.18	24.45	24.45	3.38%	4,242,486
Feb 9, 2026	23.93	24.50	23.34	23.65	23.65	0.17%	3,112,019
Feb 6, 2026	23.90	24.43	23.31	23.61	23.61	-1.21%	2,769,023
Feb 5, 2026	23.75	24.47	23.49	23.90	23.90	0.89%	3,250,883
Feb 4, 2026	24.79	24.88	23.46	23.69	23.69	-5.66%	5,840,184
Feb 3, 2026	23.26	25.48	23.03	25.11	25.11	8.00%	7,225,641
Feb 2, 2026	22.41	24.50	22.00	23.25	23.25	2.20%	6,270,656
Jan 30, 2026	21.80	23.41	21.69	22.75	22.75	2.39%	3,114,727
Jan 29, 2026	21.99	22.53	21.52	22.22	22.22	2.49%	1,908,603
Jan 28, 2026	21.74	22.17	21.67	21.68	21.68	-1.23%	999,979
Jan 27, 2026	21.96	22.07	21.08	21.95	21.95	0.83%	1,215,305
Jan 26, 2026	22.36	22.43	21.61	21.77	21.77	-1.89%	1,205,877
Jan 23, 2026	22.05	22.38	21.96	22.19	22.19	-0.85%	1,092,519
Jan 22, 2026	21.97	22.44	21.89	22.38	22.38	1.82%	1,374,138
Jan 21, 2026	21.91	22.07	21.65	21.98	21.98	0.78%	925,415
Jan 20, 2026	22.06	22.08	21.64	21.81	21.81	-1.13%	820,995
Jan 19, 2026	21.40	22.09	21.16	22.06	22.06	2.56%	1,118,798
Jan 16, 2026	21.43	21.59	21.24	21.51	21.51	0.37%	899,396
Jan 15, 2026	21.27	21.44	21.00	21.43	21.43	0.80%	839,106
Jan 14, 2026	21.14	21.63	20.90	21.26	21.26	0.76%	1,337,791
Jan 13, 2026	21.14	21.49	20.72	21.10	21.10	1.49%	1,784,093
Jan 12, 2026	20.62	20.88	20.50	20.79	20.79	0.82%	1,094,110
Jan 9, 2026	20.55	20.67	20.36	20.62	20.62	0.34%	964,287
Jan 8, 2026	20.53	20.75	20.37	20.55	20.55	0.10%	1,144,478
Jan 7, 2026	20.82	20.92	20.36	20.53	20.53	-0.92%	1,390,889
Jan 6, 2026	20.98	21.07	20.70	20.72	20.72	-0.86%	946,148
Jan 5, 2026	20.21	20.91	20.21	20.90	20.90	3.31%	1,988,030
Dec 31, 2025	19.90	20.33	19.85	20.23	20.23	0.85%	581,699
Dec 30, 2025	20.09	20.33	19.80	20.06	20.06	0.05%	877,942
Dec 29, 2025	20.07	20.09	19.80	20.05	20.05	0.50%	887,163
Dec 26, 2025	20.12	20.34	19.91	19.95	19.95	-0.80%	712,513
Dec 25, 2025	19.95	20.17	19.80	20.11	20.11	0.85%	508,313
Dec 24, 2025	19.65	20.07	19.65	19.94	19.94	1.01%	454,966
Dec 23, 2025	19.98	19.98	19.71	19.74	19.74	-0.70%	444,322
Dec 22, 2025	19.76	20.03	19.76	19.88	19.88	0.51%	756,052
Dec 19, 2025	19.44	19.78	19.25	19.78	19.78	1.59%	456,876
Dec 18, 2025	19.14	19.64	18.95	19.47	19.47	1.72%	741,982
Dec 17, 2025	18.98	19.26	18.70	19.14	19.14	0.84%	609,193
Dec 16, 2025	19.65	19.65	18.92	18.98	18.98	-3.11%	838,380
Dec 15, 2025	19.56	19.75	19.21	19.59	19.59	0.15%	535,336
Dec 12, 2025	19.52	19.84	19.42	19.56	19.56	0.20%	615,697
Dec 11, 2025	20.03	20.13	19.51	19.52	19.52	-2.55%	918,617
Dec 10, 2025	20.24	20.43	19.99	20.03	20.03	-1.04%	796,989