SHA:688147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	76.88	81.27	75.80	79.50	79.50	5.69%	12,257,690
Jan 15, 2026	69.54	75.27	68.88	75.22	75.22	7.46%	10,879,220
Jan 14, 2026	69.46	72.15	68.56	70.00	70.00	0.88%	8,554,081
Jan 13, 2026	72.31	73.31	68.19	69.39	69.39	-4.81%	9,107,128
Jan 12, 2026	71.44	74.15	69.85	72.90	72.90	1.17%	8,261,973
Jan 9, 2026	73.00	73.85	70.02	72.06	72.06	-2.08%	8,619,211
Jan 8, 2026	74.94	76.06	73.03	73.59	73.59	-2.80%	8,196,038
Jan 7, 2026	72.07	76.98	71.53	75.71	75.71	8.20%	14,030,425
Jan 6, 2026	63.90	69.99	63.82	69.97	69.97	9.53%	13,793,130
Jan 5, 2026	63.50	66.30	63.30	63.88	63.88	1.74%	8,659,219
Dec 31, 2025	66.01	66.88	61.83	62.79	62.79	-1.54%	8,643,614
Dec 30, 2025	65.91	69.44	63.31	63.77	63.77	-4.58%	9,742,192
Dec 29, 2025	65.60	68.33	65.60	66.83	66.83	0.53%	5,929,322
Dec 26, 2025	68.02	68.75	66.03	66.48	66.48	-2.88%	6,645,904
Dec 25, 2025	69.50	70.50	68.20	68.45	68.45	-2.34%	5,291,296
Dec 24, 2025	69.76	70.90	68.00	70.09	70.09	0.57%	6,351,480
Dec 23, 2025	67.69	71.00	66.60	69.69	69.69	2.95%	8,853,483
Dec 22, 2025	63.50	71.20	63.00	67.69	67.69	8.13%	12,885,860
Dec 19, 2025	64.88	65.16	61.56	62.60	62.60	-2.95%	6,543,403
Dec 18, 2025	66.44	67.70	63.40	64.50	64.50	-3.30%	8,030,170
Dec 17, 2025	64.19	67.50	63.34	66.70	66.70	3.54%	8,719,528
Dec 16, 2025	67.39	68.00	63.30	64.42	64.42	-5.26%	9,517,037
Dec 15, 2025	71.00	73.80	67.75	68.00	68.00	-6.21%	10,598,700
Dec 12, 2025	67.99	74.15	66.90	72.50	72.50	3.42%	12,201,369
Dec 11, 2025	72.33	76.55	70.04	70.10	70.10	-3.16%	11,698,107
Dec 10, 2025	68.06	74.44	66.30	72.39	72.39	4.78%	11,559,760
Dec 9, 2025	67.00	70.99	66.10	69.09	69.09	0.13%	10,563,040
Dec 8, 2025	65.00	69.66	64.00	69.00	69.00	5.22%	13,566,790
Dec 5, 2025	68.71	69.66	64.86	65.58	65.58	-3.98%	12,632,940
Dec 4, 2025	67.00	72.23	63.66	68.30	68.30	0.46%	16,149,052
Dec 3, 2025	63.31	70.30	62.20	67.99	67.99	7.41%	16,847,170
Dec 2, 2025	64.60	65.52	62.05	63.30	63.30	-2.42%	12,269,948
Dec 1, 2025	65.65	66.00	62.11	64.87	64.87	0.32%	13,920,160
Nov 28, 2025	56.60	66.66	55.22	64.66	64.66	14.81%	21,309,400
Nov 27, 2025	58.79	59.10	56.10	56.32	56.32	-3.33%	7,225,124
Nov 26, 2025	55.28	61.95	53.83	58.26	58.26	4.97%	13,715,670
Nov 25, 2025	55.00	57.50	54.53	55.50	55.50	0.85%	8,934,100
Nov 24, 2025	54.18	56.35	53.26	55.03	55.03	3.13%	10,343,980
Nov 21, 2025	57.18	58.50	53.21	53.36	53.36	-9.74%	11,140,328
Nov 20, 2025	61.30	61.50	56.88	59.12	59.12	-1.63%	13,411,990
Nov 19, 2025	62.09	63.51	59.08	60.10	60.10	-5.06%	13,784,470
Nov 18, 2025	59.47	64.54	58.64	63.30	63.30	6.42%	20,978,230
Nov 17, 2025	58.40	66.00	58.40	59.48	59.48	3.30%	21,607,360
Nov 14, 2025	55.30	61.17	52.69	57.58	57.58	4.31%	23,210,640
Nov 13, 2025	49.29	56.50	49.29	55.20	55.20	12.95%	16,550,450
Nov 12, 2025	49.12	50.18	48.18	48.87	48.87	-2.04%	4,517,593
Nov 11, 2025	52.99	54.38	49.33	49.89	49.89	-4.61%	7,748,475
Nov 10, 2025	51.18	54.10	50.90	52.30	52.30	2.63%	7,623,272
Nov 7, 2025	50.85	52.39	49.54	50.96	50.96	-0.86%	5,269,453
Nov 6, 2025	50.31	52.48	50.07	51.40	51.40	2.49%	6,100,921