SHA:688150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.07	30.30	28.51	28.83	28.83	-5.82%	19,228,991
Jan 22, 2026	29.48	30.95	28.45	30.61	30.61	3.87%	21,091,800
Jan 21, 2026	28.92	29.98	28.71	29.47	29.47	0.86%	9,321,811
Jan 20, 2026	29.50	30.30	28.70	29.22	29.22	-0.27%	9,638,694
Jan 19, 2026	28.91	29.78	28.46	29.30	29.30	2.02%	11,860,600
Jan 16, 2026	29.30	29.63	28.16	28.72	28.72	-0.42%	9,908,243
Jan 15, 2026	27.11	28.89	27.07	28.84	28.84	5.64%	13,872,050
Jan 14, 2026	26.72	27.58	26.66	27.30	27.30	2.44%	12,629,880
Jan 13, 2026	27.60	28.09	26.53	26.65	26.65	-4.51%	13,350,464
Jan 12, 2026	28.36	28.40	27.40	27.91	27.91	-2.17%	10,415,060
Jan 9, 2026	27.60	28.78	27.31	28.53	28.53	3.67%	13,384,470
Jan 8, 2026	27.50	28.08	27.26	27.52	27.52	-0.61%	10,595,560
Jan 7, 2026	27.08	28.08	26.97	27.69	27.69	1.43%	13,672,290
Jan 6, 2026	27.11	27.77	26.95	27.30	27.30	0.26%	12,312,070
Jan 5, 2026	27.30	27.57	26.30	27.23	27.23	0.74%	13,805,720
Dec 31, 2025	27.58	28.17	26.75	27.03	27.03	-2.21%	11,204,880
Dec 30, 2025	28.15	28.44	27.25	27.64	27.64	-1.92%	18,187,960
Dec 29, 2025	28.99	29.38	27.96	28.18	28.18	-3.13%	23,981,760
Dec 26, 2025	29.38	30.13	28.30	29.09	29.09	-1.36%	29,163,620
Dec 25, 2025	27.54	29.74	27.20	29.49	29.49	6.12%	28,848,210
Dec 24, 2025	27.81	28.42	26.55	27.79	27.79	4.00%	28,800,990
Dec 23, 2025	26.11	27.27	25.34	26.72	26.72	0.83%	19,902,160
Dec 22, 2025	25.40	26.74	24.93	26.50	26.50	4.33%	22,143,750
Dec 19, 2025	23.94	26.36	23.13	25.40	25.40	12.54%	27,310,951
Dec 18, 2025	21.60	22.63	21.51	22.57	22.57	4.01%	6,702,915
Dec 17, 2025	21.30	21.74	21.10	21.70	21.70	2.02%	2,481,461
Dec 16, 2025	22.04	22.04	21.21	21.27	21.27	-3.49%	4,329,974
Dec 15, 2025	21.85	22.29	21.79	22.04	22.04	0.69%	2,606,388
Dec 12, 2025	21.57	22.11	21.57	21.89	21.89	0.92%	2,747,190
Dec 11, 2025	22.08	22.08	21.65	21.69	21.69	-1.32%	3,059,406
Dec 10, 2025	22.11	22.16	21.85	21.98	21.98	-0.36%	2,208,511
Dec 9, 2025	22.14	22.44	22.02	22.06	22.06	-0.63%	2,503,958
Dec 8, 2025	22.09	22.39	21.91	22.20	22.20	0.77%	3,570,127
Dec 5, 2025	21.88	22.10	21.68	22.03	22.03	0.64%	1,960,097
Dec 4, 2025	21.76	21.93	21.44	21.89	21.89	0.32%	2,417,537
Dec 3, 2025	21.84	21.94	21.51	21.82	21.82	-	2,701,792
Dec 2, 2025	22.19	22.19	21.76	21.82	21.82	-1.45%	2,612,872
Dec 1, 2025	21.88	22.50	21.75	22.14	22.14	1.79%	4,770,150
Nov 28, 2025	21.91	22.01	21.60	21.75	21.75	-0.73%	4,637,069
Nov 27, 2025	22.02	22.26	21.89	21.91	21.91	-0.72%	3,829,691
Nov 26, 2025	22.25	22.44	22.03	22.07	22.07	-1.52%	2,723,754
Nov 25, 2025	22.33	22.80	22.23	22.41	22.41	0.49%	2,115,492
Nov 24, 2025	21.85	22.45	21.79	22.30	22.30	2.11%	2,596,424
Nov 21, 2025	22.24	22.55	21.67	21.84	21.84	-2.76%	4,082,857
Nov 20, 2025	22.53	22.82	22.33	22.46	22.46	0.40%	2,146,106
Nov 19, 2025	22.67	22.68	22.26	22.37	22.37	-0.58%	2,542,063
Nov 18, 2025	22.07	22.99	21.90	22.50	22.50	1.58%	6,332,431
Nov 17, 2025	22.84	22.87	21.92	22.15	22.15	-0.85%	4,676,195
Nov 14, 2025	22.51	22.77	22.34	22.34	22.34	-2.40%	4,020,051
Nov 13, 2025	22.78	23.00	22.66	22.89	22.89	0.48%	3,042,201