SHA:688169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	151.25	152.88	149.40	151.31	151.31	-0.33%	3,218,218
Feb 5, 2026	147.53	153.30	146.84	151.81	151.81	3.05%	6,298,076
Feb 4, 2026	144.82	147.99	144.52	147.32	147.32	1.53%	3,313,604
Feb 3, 2026	143.92	145.50	141.51	145.10	145.10	1.47%	3,412,040
Feb 2, 2026	142.05	145.50	142.03	143.00	143.00	0.27%	3,572,521
Jan 30, 2026	145.57	145.59	142.58	142.61	142.61	-1.58%	3,325,103
Jan 29, 2026	144.44	146.00	142.85	144.90	144.90	0.28%	3,897,923
Jan 28, 2026	148.00	148.30	144.30	144.49	144.49	-2.60%	5,143,224
Jan 27, 2026	148.44	149.39	144.02	148.35	148.35	0.28%	5,490,476
Jan 26, 2026	151.23	151.69	147.90	147.93	147.93	-2.18%	6,581,063
Jan 23, 2026	150.23	151.66	149.70	151.23	151.23	1.02%	4,547,335
Jan 22, 2026	153.00	153.50	149.51	149.70	149.70	-2.13%	5,526,694
Jan 21, 2026	151.86	153.87	149.10	152.96	152.96	0.41%	6,431,353
Jan 20, 2026	156.20	156.99	151.85	152.33	152.33	-2.60%	5,272,843
Jan 19, 2026	154.00	158.20	153.20	156.40	156.40	0.90%	5,804,014
Jan 16, 2026	156.87	158.23	154.60	155.01	155.01	-0.76%	6,271,686
Jan 15, 2026	159.05	159.86	155.55	156.19	156.19	-2.50%	5,945,642
Jan 14, 2026	158.53	163.85	158.12	160.20	160.20	1.05%	7,165,956
Jan 13, 2026	163.50	164.80	157.69	158.53	158.53	-2.52%	7,020,575
Jan 12, 2026	164.00	164.50	159.15	162.62	162.62	-0.53%	8,034,166
Jan 9, 2026	159.90	163.69	159.19	163.49	163.49	2.25%	4,929,917
Jan 8, 2026	158.50	161.20	155.41	159.90	159.90	0.88%	4,907,617
Jan 7, 2026	161.41	165.21	157.01	158.50	158.50	-1.73%	5,284,764
Jan 6, 2026	156.29	161.49	155.92	161.29	161.29	3.26%	6,389,579
Jan 5, 2026	152.57	157.50	152.57	156.20	156.20	2.72%	5,221,462
Dec 31, 2025	152.74	156.68	151.65	152.06	152.06	0.16%	4,465,674
Dec 30, 2025	151.48	152.66	150.28	151.81	151.81	-0.06%	3,896,799
Dec 29, 2025	154.05	157.32	151.50	151.90	151.90	-1.36%	4,968,017
Dec 26, 2025	154.00	154.67	153.06	154.00	154.00	0.08%	2,353,439
Dec 25, 2025	152.50	154.80	152.30	153.88	153.88	0.71%	2,722,502
Dec 24, 2025	152.30	153.00	151.12	152.80	152.80	0.14%	2,383,320
Dec 23, 2025	154.06	154.99	152.00	152.59	152.59	-1.40%	2,572,008
Dec 22, 2025	157.98	157.98	154.00	154.75	154.75	-1.57%	3,241,153
Dec 19, 2025	155.25	158.50	154.18	157.22	157.22	1.27%	2,436,954
Dec 18, 2025	154.69	156.66	154.18	155.25	155.25	-0.25%	2,073,399
Dec 17, 2025	153.00	156.07	150.68	155.64	155.64	2.23%	3,107,310
Dec 16, 2025	152.05	154.82	151.53	152.25	152.25	-0.28%	2,355,361
Dec 15, 2025	156.05	157.48	152.44	152.68	152.68	-3.13%	3,951,004
Dec 12, 2025	153.63	158.28	153.02	157.61	157.61	2.59%	5,126,198
Dec 11, 2025	157.65	157.65	153.50	153.63	153.63	-2.51%	3,172,438
Dec 10, 2025	154.10	158.38	152.59	157.58	157.58	1.80%	3,069,884
Dec 9, 2025	156.91	158.20	154.42	154.80	154.80	-1.43%	2,434,314
Dec 8, 2025	162.01	162.99	156.49	157.05	157.05	-3.19%	4,127,459
Dec 5, 2025	159.00	163.18	158.03	162.23	162.23	1.58%	2,570,361
Dec 4, 2025	161.98	163.50	158.50	159.70	159.70	-0.47%	2,946,377
Dec 3, 2025	154.00	162.95	153.19	160.46	160.46	4.15%	5,095,859
Dec 2, 2025	152.29	155.49	151.29	154.07	154.07	0.84%	2,647,266
Dec 1, 2025	149.31	153.22	149.31	152.79	152.79	0.40%	3,031,663
Nov 28, 2025	153.44	154.20	151.36	152.18	152.18	-0.73%	3,594,010
Nov 27, 2025	155.00	155.66	152.51	153.30	153.30	-0.62%	2,950,180