SHA:688166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	48.38	50.67	48.22	50.05	50.05	2.98%	8,126,495
Dec 19, 2025	48.44	49.64	48.13	48.60	48.60	0.66%	6,304,192
Dec 18, 2025	48.95	49.64	48.25	48.28	48.28	-1.67%	5,451,854
Dec 17, 2025	48.54	49.35	47.72	49.10	49.10	1.01%	6,563,472
Dec 16, 2025	49.90	49.94	48.40	48.61	48.61	-2.66%	7,300,484
Dec 15, 2025	52.80	53.18	49.72	49.94	49.94	-6.09%	14,904,430
Dec 12, 2025	50.77	53.42	49.76	53.18	53.18	4.48%	18,219,670
Dec 11, 2025	51.48	52.28	50.88	50.90	50.90	-0.66%	6,457,026
Dec 10, 2025	51.80	51.92	50.65	51.24	51.24	-0.97%	4,582,352
Dec 9, 2025	52.36	52.66	51.42	51.74	51.74	-0.63%	4,785,316
Dec 8, 2025	52.30	53.20	52.07	52.07	52.07	0.37%	7,079,390
Dec 5, 2025	51.46	52.26	50.22	51.88	51.88	0.21%	5,151,227
Dec 4, 2025	51.54	52.10	50.55	51.77	51.77	0.37%	4,707,411
Dec 3, 2025	52.49	52.78	51.03	51.58	51.58	-1.45%	5,121,849
Dec 2, 2025	53.10	53.20	52.12	52.34	52.34	-1.89%	4,734,116
Dec 1, 2025	52.64	53.88	52.10	53.35	53.35	1.54%	6,751,521
Nov 28, 2025	53.20	53.40	52.03	52.54	52.54	-1.63%	4,780,398
Nov 27, 2025	52.71	54.05	51.90	53.41	53.41	0.38%	7,625,699
Nov 26, 2025	52.59	54.62	52.55	53.21	53.21	1.01%	9,413,363
Nov 25, 2025	50.99	53.58	50.67	52.68	52.68	3.64%	10,295,470
Nov 24, 2025	49.43	51.49	48.58	50.83	50.83	4.01%	8,559,238
Nov 21, 2025	50.88	50.90	48.33	48.87	48.87	-2.98%	7,945,268
Nov 20, 2025	50.99	51.77	50.37	50.37	50.37	-0.75%	5,461,357
Nov 19, 2025	52.19	52.42	50.22	50.75	50.75	-2.96%	8,533,140
Nov 18, 2025	53.00	53.51	51.92	52.30	52.30	-2.06%	7,515,943
Nov 17, 2025	54.98	54.99	52.78	53.40	53.40	-2.64%	8,509,710
Nov 14, 2025	55.54	56.80	54.22	54.85	54.85	0.85%	14,726,890
Nov 13, 2025	52.98	55.55	52.70	54.39	54.39	3.30%	12,580,160
Nov 12, 2025	53.32	53.80	52.17	52.65	52.65	-1.33%	6,463,734
Nov 11, 2025	54.20	54.40	53.02	53.36	53.36	-1.82%	7,414,868
Nov 10, 2025	53.01	54.82	52.88	54.35	54.35	2.12%	9,572,933
Nov 7, 2025	55.45	55.50	52.91	53.22	53.22	-3.78%	9,247,756
Nov 6, 2025	54.80	55.79	54.40	55.31	55.31	-0.04%	6,685,235
Nov 5, 2025	55.03	57.70	54.90	55.33	55.33	-0.66%	10,352,530
Nov 4, 2025	58.00	58.50	55.00	55.70	55.70	-4.23%	11,433,300
Nov 3, 2025	58.74	58.74	56.66	58.16	58.16	1.32%	14,408,670
Oct 31, 2025	54.62	59.44	54.62	57.40	57.40	7.41%	22,688,710
Oct 30, 2025	54.23	54.39	52.90	53.44	53.44	-1.93%	8,650,240
Oct 29, 2025	54.00	54.61	53.18	54.49	54.49	0.37%	6,332,703
Oct 28, 2025	55.02	55.08	53.70	54.29	54.29	-1.58%	8,124,387
Oct 27, 2025	53.67	56.05	53.66	55.16	55.16	3.32%	13,028,970
Oct 24, 2025	52.30	53.86	52.01	53.39	53.39	2.87%	9,301,780
Oct 23, 2025	52.45	52.55	50.80	51.90	51.90	-1.31%	5,976,359
Oct 22, 2025	52.38	53.78	52.11	52.59	52.59	0.65%	8,420,027
Oct 21, 2025	51.47	53.65	51.41	52.25	52.25	1.32%	7,089,137
Oct 20, 2025	52.00	52.47	51.23	51.57	51.57	0.53%	5,685,827
Oct 17, 2025	53.67	54.06	51.08	51.30	51.30	-3.66%	8,266,987
Oct 16, 2025	54.95	54.96	52.97	53.25	53.25	-3.72%	9,056,702
Oct 15, 2025	53.55	55.43	52.66	55.31	55.31	4.20%	9,484,440
Oct 14, 2025	55.89	56.28	52.93	53.08	53.08	-4.67%	9,548,411