SHA:688130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.75	24.92	24.50	24.61	24.61	-1.36%	1,247,385
Feb 26, 2026	24.66	25.26	24.37	24.95	24.95	1.18%	1,393,615
Feb 25, 2026	24.56	24.70	24.30	24.66	24.66	0.45%	1,056,047
Feb 24, 2026	24.48	24.78	24.00	24.55	24.55	0.29%	1,473,675
Feb 13, 2026	24.12	24.76	24.12	24.48	24.48	0.70%	1,095,178
Feb 12, 2026	24.00	24.50	23.71	24.31	24.31	1.08%	1,447,550
Feb 11, 2026	23.84	24.36	23.62	24.05	24.05	1.26%	1,351,067
Feb 10, 2026	23.81	24.00	23.62	23.75	23.75	0.21%	937,271
Feb 9, 2026	24.00	24.00	23.35	23.70	23.70	1.37%	1,488,178
Feb 6, 2026	23.30	23.68	22.94	23.38	23.38	-0.51%	1,072,843
Feb 5, 2026	23.50	23.68	23.27	23.50	23.50	-0.47%	1,117,181
Feb 4, 2026	23.93	23.95	23.41	23.61	23.61	-1.21%	1,361,742
Feb 3, 2026	23.64	24.14	23.43	23.90	23.90	2.75%	1,536,324
Feb 2, 2026	24.22	24.50	23.26	23.26	23.26	-4.40%	2,167,991
Jan 30, 2026	23.86	24.61	23.55	24.33	24.33	1.25%	2,271,458
Jan 29, 2026	25.10	25.29	23.93	24.03	24.03	-5.21%	3,611,582
Jan 28, 2026	24.12	25.68	23.95	25.35	25.35	5.85%	5,711,915
Jan 27, 2026	23.53	24.05	22.62	23.95	23.95	1.91%	2,547,971
Jan 26, 2026	23.81	23.95	23.22	23.50	23.50	-1.47%	1,501,374
Jan 23, 2026	23.56	23.99	23.52	23.85	23.85	0.93%	1,910,128
Jan 22, 2026	23.78	24.13	23.16	23.63	23.63	-1.21%	3,227,500
Jan 21, 2026	23.21	24.05	23.21	23.92	23.92	1.87%	1,737,761
Jan 20, 2026	23.31	23.92	23.26	23.48	23.48	0.51%	1,626,066
Jan 19, 2026	23.63	23.63	23.22	23.36	23.36	-0.76%	1,035,762
Jan 16, 2026	23.12	23.66	22.90	23.54	23.54	1.86%	1,977,100
Jan 15, 2026	22.70	23.20	22.70	23.11	23.11	1.32%	1,439,269
Jan 14, 2026	23.00	23.23	22.45	22.81	22.81	0.48%	1,969,203
Jan 13, 2026	23.38	23.57	22.63	22.70	22.70	-0.96%	1,838,796
Jan 12, 2026	22.55	23.20	22.55	22.92	22.92	1.91%	1,559,659
Jan 9, 2026	22.07	22.56	22.07	22.49	22.49	1.49%	1,165,944
Jan 8, 2026	21.85	22.26	21.85	22.16	22.16	1.00%	1,065,921
Jan 7, 2026	21.60	22.22	21.60	21.94	21.94	0.46%	1,385,868
Jan 6, 2026	21.69	22.04	21.61	21.84	21.84	0.65%	1,113,430
Jan 5, 2026	20.95	21.85	20.95	21.70	21.70	3.63%	1,677,383
Dec 31, 2025	20.90	21.04	20.60	20.94	20.94	-0.29%	640,752
Dec 30, 2025	20.95	21.20	20.91	21.00	21.00	-0.85%	742,396
Dec 29, 2025	21.08	21.29	20.90	21.18	21.18	0.47%	758,612
Dec 26, 2025	21.39	21.43	21.02	21.08	21.08	-1.50%	833,356
Dec 25, 2025	21.55	21.55	21.14	21.40	21.40	0.66%	723,150
Dec 24, 2025	20.91	21.33	20.91	21.26	21.26	0.85%	850,156
Dec 23, 2025	21.18	21.42	20.98	21.08	21.08	-0.71%	563,869
Dec 22, 2025	21.52	21.65	21.15	21.23	21.23	-0.33%	544,942
Dec 19, 2025	21.05	21.53	21.05	21.30	21.30	1.00%	525,297
Dec 18, 2025	20.66	21.41	20.66	21.09	21.09	1.20%	740,617
Dec 17, 2025	20.65	20.98	20.20	20.84	20.84	0.05%	823,115
Dec 16, 2025	21.11	21.30	20.73	20.83	20.83	-2.21%	777,508
Dec 15, 2025	21.90	21.90	21.15	21.30	21.30	-2.74%	937,299
Dec 12, 2025	21.93	22.13	21.66	21.90	21.90	-0.45%	736,898
Dec 11, 2025	22.35	22.51	22.00	22.00	22.00	-1.08%	670,208
Dec 10, 2025	22.60	22.60	22.01	22.24	22.24	-0.80%	493,863