SHA:688153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	39.96	41.40	39.62	41.29	41.29	2.15%	7,883,867
Jan 20, 2026	40.17	40.80	39.63	40.42	40.42	0.50%	6,218,832
Jan 19, 2026	41.12	41.25	40.03	40.22	40.22	-2.62%	5,481,151
Jan 16, 2026	41.48	41.49	40.20	41.30	41.30	1.52%	6,384,445
Jan 15, 2026	41.03	41.93	39.73	40.68	40.68	-2.38%	7,559,720
Jan 14, 2026	42.06	43.33	40.91	41.67	41.67	0.17%	10,554,370
Jan 13, 2026	44.02	44.41	41.50	41.60	41.60	-8.53%	13,262,650
Jan 12, 2026	43.00	46.21	41.95	45.48	45.48	13.98%	16,056,830
Jan 9, 2026	38.50	39.90	38.45	39.90	39.90	3.10%	6,669,331
Jan 8, 2026	38.06	39.13	38.06	38.70	38.70	0.26%	4,286,029
Jan 7, 2026	38.79	39.30	38.31	38.60	38.60	0.36%	5,166,590
Jan 6, 2026	38.54	38.98	37.77	38.46	38.46	-0.03%	4,766,541
Jan 5, 2026	37.73	38.69	37.59	38.47	38.47	2.21%	4,356,831
Dec 31, 2025	37.99	38.36	37.10	37.64	37.64	-1.05%	3,240,587
Dec 30, 2025	38.18	38.95	37.40	38.04	38.04	-0.31%	5,015,156
Dec 29, 2025	38.20	38.79	38.03	38.16	38.16	-0.31%	3,444,953
Dec 26, 2025	38.08	39.20	37.99	38.28	38.28	0.18%	3,866,334
Dec 25, 2025	37.10	38.25	37.08	38.21	38.21	2.19%	3,861,542
Dec 24, 2025	36.50	37.88	36.43	37.39	37.39	2.02%	3,618,753
Dec 23, 2025	36.39	37.52	36.10	36.65	36.65	1.44%	4,103,115
Dec 22, 2025	36.00	36.75	35.97	36.13	36.13	0.72%	3,444,457
Dec 19, 2025	37.10	37.27	35.83	35.87	35.87	-1.99%	4,197,852
Dec 18, 2025	36.42	37.06	36.21	36.60	36.60	-0.35%	3,390,256
Dec 17, 2025	36.19	36.81	35.53	36.73	36.73	1.46%	5,109,940
Dec 16, 2025	37.99	37.99	36.11	36.20	36.20	-3.98%	5,122,213
Dec 15, 2025	39.13	39.51	37.61	37.70	37.70	-4.22%	7,632,091
Dec 12, 2025	37.66	40.80	37.40	39.36	39.36	3.44%	13,285,620
Dec 11, 2025	38.59	38.63	37.94	38.05	38.05	-1.42%	4,517,191
Dec 10, 2025	38.30	38.80	37.64	38.60	38.60	0.76%	3,699,369
Dec 9, 2025	38.80	39.05	38.19	38.31	38.31	-1.01%	3,462,787
Dec 8, 2025	38.52	39.17	38.40	38.70	38.70	0.78%	4,642,949
Dec 5, 2025	38.35	38.53	37.33	38.40	38.40	0.03%	4,802,029
Dec 4, 2025	38.50	38.90	38.00	38.39	38.39	-1.41%	5,675,336
Dec 3, 2025	38.53	39.99	38.46	38.94	38.94	1.06%	9,090,523
Dec 2, 2025	38.00	38.83	37.60	38.53	38.53	1.13%	8,596,495
Dec 1, 2025	37.01	38.30	36.51	38.10	38.10	3.56%	11,076,420
Nov 28, 2025	34.44	36.86	34.23	36.79	36.79	6.55%	9,652,475
Nov 27, 2025	33.33	35.12	33.28	34.53	34.53	3.57%	6,649,247
Nov 26, 2025	32.53	33.70	32.34	33.34	33.34	2.49%	4,592,448
Nov 25, 2025	32.00	32.96	32.00	32.53	32.53	1.50%	3,466,419
Nov 24, 2025	31.57	32.20	31.21	32.05	32.05	1.23%	3,213,399
Nov 21, 2025	32.24	32.56	31.45	31.66	31.66	-2.76%	4,188,199
Nov 20, 2025	33.35	33.48	32.47	32.56	32.56	-1.54%	3,019,447
Nov 19, 2025	33.61	33.99	33.03	33.07	33.07	-1.75%	3,388,463
Nov 18, 2025	33.56	34.05	33.41	33.66	33.66	-0.24%	2,868,697
Nov 17, 2025	33.71	33.93	33.38	33.74	33.74	0.12%	3,062,887
Nov 14, 2025	34.28	34.46	33.70	33.70	33.70	-2.40%	3,895,388
Nov 13, 2025	34.35	34.96	34.31	34.53	34.53	0.20%	4,007,879
Nov 12, 2025	34.81	34.96	34.01	34.46	34.46	-1.66%	4,110,159
Nov 11, 2025	35.66	36.10	34.70	35.04	35.04	-1.71%	5,017,576