SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.28	29.29	28.76	28.82	28.82	-1.64%	848,595
Feb 12, 2026	29.40	29.40	29.00	29.30	29.30	0.03%	706,606
Feb 11, 2026	29.92	30.00	29.20	29.29	29.29	-1.81%	1,161,948
Feb 10, 2026	29.90	30.12	29.70	29.83	29.83	-0.07%	646,513
Feb 9, 2026	29.83	30.06	29.80	29.85	29.85	0.17%	768,411
Feb 6, 2026	30.25	30.26	29.75	29.80	29.80	-0.53%	796,771
Feb 5, 2026	29.92	30.20	29.78	29.96	29.96	0.13%	762,922
Feb 4, 2026	29.81	30.02	29.56	29.92	29.92	0.13%	1,004,216
Feb 3, 2026	29.52	29.93	29.32	29.88	29.88	1.22%	1,151,818
Feb 2, 2026	29.61	30.22	29.41	29.52	29.52	-1.01%	1,410,982
Jan 30, 2026	30.50	30.55	29.61	29.82	29.82	-2.07%	1,715,308
Jan 29, 2026	30.41	30.84	30.20	30.45	30.45	-0.39%	1,119,845
Jan 28, 2026	30.95	31.15	30.45	30.57	30.57	-1.32%	1,009,249
Jan 27, 2026	31.29	31.33	30.26	30.98	30.98	-0.48%	1,253,800
Jan 26, 2026	31.47	31.51	30.64	31.13	31.13	-0.67%	1,968,307
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