SHA:688143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	60.50	60.95	57.36	57.46	57.46	-7.10%	10,307,523
Feb 12, 2026	61.28	64.45	59.98	61.85	61.85	0.77%	11,137,756
Feb 11, 2026	64.18	66.25	61.38	61.38	61.38	-5.37%	11,842,964
Feb 10, 2026	64.00	68.41	64.00	64.86	64.86	0.06%	15,395,307
Feb 9, 2026	61.99	67.73	60.08	64.82	64.82	12.42%	16,464,326
Feb 6, 2026	54.54	59.48	54.01	57.66	57.66	5.66%	12,189,030
Feb 5, 2026	55.00	58.58	53.75	54.57	54.57	-2.99%	7,407,823
Feb 4, 2026	55.65	58.59	54.47	56.25	56.25	1.88%	9,451,968
Feb 3, 2026	52.84	55.21	52.18	55.21	55.21	6.87%	8,121,601
Feb 2, 2026	52.20	54.29	51.62	51.66	51.66	-1.94%	6,885,362
Jan 30, 2026	50.10	53.17	49.51	52.68	52.68	5.15%	7,509,635
Jan 29, 2026	53.60	54.17	50.00	50.10	50.10	-7.72%	8,242,415
Jan 28, 2026	55.10	56.80	54.01	54.29	54.29	1.91%	8,363,903
Jan 27, 2026	53.53	54.38	50.00	53.27	53.27	-2.19%	7,422,247
Jan 26, 2026	54.75	56.15	53.38	54.46	54.46	-1.55%	7,063,847
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