SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.60	31.34	30.51	31.34	31.34	3.09%	2,323,621
Jan 22, 2026	30.61	30.84	30.37	30.40	30.40	-1.14%	1,374,536
Jan 21, 2026	29.99	31.00	29.70	30.75	30.75	2.53%	2,063,136
Jan 20, 2026	29.95	30.39	29.77	29.99	29.99	0.13%	1,492,562
Jan 19, 2026	30.00	30.34	29.82	29.95	29.95	-0.66%	1,349,779
Jan 16, 2026	30.52	30.92	30.03	30.15	30.15	-1.21%	1,592,554
Jan 15, 2026	30.85	30.85	30.23	30.52	30.52	-1.07%	2,115,060
Jan 14, 2026	30.91	31.84	30.45	30.85	30.85	-0.32%	4,256,911
Jan 13, 2026	30.80	31.53	30.46	30.95	30.95	0.26%	3,190,689
Jan 12, 2026	30.15	30.87	30.00	30.87	30.87	2.46%	2,066,033
Jan 9, 2026	29.79	30.33	29.75	30.13	30.13	0.80%	1,489,408
Jan 8, 2026	29.40	30.28	29.31	29.89	29.89	1.74%	1,811,655
Jan 7, 2026	29.55	29.68	29.23	29.38	29.38	-0.54%	1,374,164
Jan 6, 2026	29.29	29.80	29.18	29.54	29.54	0.82%	1,648,001
Jan 5, 2026	28.08	29.39	28.02	29.30	29.30	4.94%	2,138,934
Dec 31, 2025	27.98	28.11	27.87	27.92	27.92	-0.07%	568,332
Dec 30, 2025	28.10	28.20	27.87	27.94	27.94	-0.82%	836,318
Dec 29, 2025	28.20	28.38	28.15	28.17	28.17	-0.49%	677,702
Dec 26, 2025	28.55	28.68	28.25	28.31	28.31	-0.91%	803,360
Dec 25, 2025	28.18	28.62	27.99	28.57	28.57	1.64%	1,081,774
Dec 24, 2025	27.93	28.20	27.76	28.11	28.11	0.90%	753,544
Dec 23, 2025	28.00	28.12	27.82	27.86	27.86	-0.85%	687,612
Dec 22, 2025	28.20	28.27	27.74	28.10	28.10	-0.18%	1,497,853
Dec 19, 2025	27.88	28.24	27.88	28.15	28.15	0.82%	679,616
Dec 18, 2025	27.74	28.14	27.70	27.92	27.92	0.65%	888,972
Dec 17, 2025	27.31	27.77	27.21	27.74	27.74	0.91%	863,856
Dec 16, 2025	27.88	28.09	27.21	27.49	27.49	-1.40%	726,731
Dec 15, 2025	28.16	28.33	27.73	27.88	27.88	-0.99%	978,564
Dec 12, 2025	28.15	28.28	28.01	28.16	28.16	0.28%	808,374
Dec 11, 2025	28.30	28.40	28.03	28.08	28.08	-1.06%	566,333
Dec 10, 2025	28.54	28.59	28.20	28.38	28.38	-0.53%	579,772
Dec 9, 2025	28.96	28.99	28.53	28.53	28.53	-1.31%	756,418
Dec 8, 2025	28.96	29.13	28.70	28.91	28.91	-	888,038
Dec 5, 2025	28.70	28.93	28.53	28.91	28.91	1.23%	570,408
Dec 4, 2025	28.98	28.98	28.50	28.56	28.56	-0.97%	600,349
Dec 3, 2025	28.97	29.05	28.66	28.84	28.84	0.24%	590,476
Dec 2, 2025	29.27	29.35	28.77	28.77	28.77	-1.61%	706,379
Dec 1, 2025	29.12	29.39	29.00	29.24	29.24	0.31%	620,286
Nov 28, 2025	29.72	29.78	29.06	29.15	29.15	-2.57%	1,472,157
Nov 27, 2025	30.06	30.14	29.63	29.92	29.92	0.40%	722,259
Nov 26, 2025	30.45	30.54	29.69	29.80	29.80	-1.16%	719,138
Nov 25, 2025	29.75	30.75	29.50	30.15	30.15	1.86%	1,835,082
Nov 24, 2025	28.47	29.74	28.30	29.60	29.60	3.97%	1,337,307
Nov 21, 2025	29.30	29.52	28.15	28.47	28.47	-3.62%	1,680,073
Nov 20, 2025	29.66	29.97	29.45	29.54	29.54	-0.37%	675,904
Nov 19, 2025	30.30	30.51	29.57	29.65	29.65	-2.44%	1,033,877
Nov 18, 2025	30.38	30.65	29.99	30.39	30.39	-0.20%	1,288,410
Nov 17, 2025	31.07	31.18	30.27	30.45	30.45	-2.00%	1,463,551
Nov 14, 2025	30.69	31.44	30.42	31.07	31.07	1.24%	2,318,174
Nov 13, 2025	30.10	30.73	30.00	30.69	30.69	1.69%	2,003,630