SHA:688143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	53.04	56.23	52.80	55.32	55.32	3.93%	7,817,198
Jan 22, 2026	52.93	53.98	52.66	53.23	53.23	0.17%	5,060,088
Jan 21, 2026	51.40	54.09	51.30	53.14	53.14	0.74%	5,183,398
Jan 20, 2026	55.11	56.00	51.71	52.75	52.75	-6.14%	7,514,635
Jan 19, 2026	53.66	56.97	53.66	56.20	56.20	3.58%	6,413,956
Jan 16, 2026	53.80	55.15	53.32	54.26	54.26	1.76%	6,661,751
Jan 15, 2026	54.10	55.00	52.08	53.32	53.32	-3.96%	9,871,711
Jan 14, 2026	58.01	59.50	54.80	55.52	55.52	-3.26%	11,353,130
Jan 13, 2026	61.55	61.80	57.14	57.39	57.39	-7.81%	12,497,240
Jan 12, 2026	59.11	62.97	57.19	62.25	62.25	6.05%	13,422,022
Jan 9, 2026	53.16	59.28	52.00	58.70	58.70	10.01%	14,498,503
Jan 8, 2026	52.00	54.88	50.51	53.36	53.36	1.83%	11,258,050
Jan 7, 2026	49.77	53.70	49.53	52.40	52.40	5.99%	11,139,490
Jan 6, 2026	48.85	50.28	48.20	49.44	49.44	0.06%	9,290,118
Jan 5, 2026	51.41	52.00	49.20	49.41	49.41	-1.59%	8,006,645
Dec 31, 2025	50.32	51.29	49.40	50.21	50.21	0.02%	7,084,861
Dec 30, 2025	47.72	51.45	47.30	50.20	50.20	4.69%	12,082,059
Dec 29, 2025	46.38	49.15	46.21	47.95	47.95	2.02%	8,896,892
Dec 26, 2025	47.91	48.03	46.02	47.00	47.00	-1.90%	7,393,813
Dec 25, 2025	46.88	49.00	46.75	47.91	47.91	2.24%	8,473,492
Dec 24, 2025	46.38	47.93	45.66	46.86	46.86	-0.47%	7,129,775
Dec 23, 2025	48.47	49.60	46.60	47.08	47.08	-4.29%	9,522,661
Dec 22, 2025	47.39	51.00	47.00	49.19	49.19	5.58%	16,128,010
Dec 19, 2025	46.55	48.88	45.96	46.59	46.59	0.41%	11,093,797
Dec 18, 2025	44.46	47.68	44.46	46.40	46.40	2.65%	11,266,840
Dec 17, 2025	42.85	45.63	42.02	45.20	45.20	5.95%	9,354,112
Dec 16, 2025	44.46	44.46	42.40	42.66	42.66	-4.03%	7,023,582
Dec 15, 2025	44.58	45.84	44.25	44.45	44.45	-3.39%	8,281,789
Dec 12, 2025	44.63	46.88	44.56	46.01	46.01	0.79%	11,676,010
Dec 11, 2025	45.71	46.60	44.18	45.65	45.65	-0.22%	11,344,280
Dec 10, 2025	43.80	47.09	43.80	45.75	45.75	4.14%	13,216,960
Dec 9, 2025	44.32	45.00	43.66	43.93	43.93	-2.59%	11,079,780
Dec 8, 2025	42.99	46.88	42.89	45.10	45.10	9.02%	19,095,060
Dec 5, 2025	37.00	41.99	36.86	41.37	41.37	13.16%	13,616,510
Dec 4, 2025	37.01	37.68	36.26	36.56	36.56	0.16%	3,848,783
Dec 3, 2025	37.30	37.30	35.83	36.50	36.50	-1.48%	4,022,049
Dec 2, 2025	38.00	38.00	36.78	37.05	37.05	-3.14%	4,044,045
Dec 1, 2025	37.63	39.12	37.03	38.25	38.25	1.65%	6,165,839
Nov 28, 2025	38.75	38.75	37.00	37.63	37.63	-3.17%	6,565,029
Nov 27, 2025	40.00	41.25	38.30	38.86	38.86	-2.73%	8,748,319
Nov 26, 2025	37.57	42.42	37.20	39.95	39.95	5.80%	9,269,630
Nov 25, 2025	36.96	39.22	36.96	37.76	37.76	2.80%	4,753,857
Nov 24, 2025	34.79	37.50	34.79	36.73	36.73	5.58%	3,395,681
Nov 21, 2025	35.98	36.35	34.78	34.79	34.79	-5.26%	2,528,519
Nov 20, 2025	37.16	38.07	36.12	36.72	36.72	-1.02%	2,819,899
Nov 19, 2025	36.80	37.70	36.24	37.10	37.10	-0.22%	3,975,062
Nov 18, 2025	35.80	37.55	35.60	37.18	37.18	3.74%	4,500,813
Nov 17, 2025	36.00	36.50	35.37	35.84	35.84	-0.80%	2,488,062
Nov 14, 2025	35.89	36.35	35.61	36.13	36.13	0.06%	2,685,806
Nov 13, 2025	36.17	36.55	35.87	36.11	36.11	0.19%	1,938,311