SHA:688172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.88	36.96	33.70	36.50	36.50	9.87%	26,726,370
Jan 15, 2026	32.28	33.54	32.11	33.22	33.22	2.09%	16,663,659
Jan 14, 2026	33.30	33.79	32.11	32.54	32.54	-1.99%	18,773,720
Jan 13, 2026	34.12	34.50	32.74	33.20	33.20	-3.49%	14,552,480
Jan 12, 2026	34.81	35.10	33.57	34.40	34.40	-2.11%	19,486,570
Jan 9, 2026	35.79	36.10	34.69	35.14	35.14	-2.69%	17,427,948
Jan 8, 2026	35.01	37.94	34.91	36.11	36.11	1.58%	25,097,560
Jan 7, 2026	36.10	37.11	34.50	35.55	35.55	-2.25%	29,638,770
Jan 6, 2026	32.29	37.68	31.91	36.37	36.37	12.05%	41,991,530
Jan 5, 2026	29.85	33.61	28.91	32.46	32.46	12.16%	40,396,570
Dec 31, 2025	28.58	30.77	27.80	28.94	28.94	6.32%	32,563,940
Dec 30, 2025	27.70	28.12	26.69	27.22	27.22	-1.98%	20,608,010
Dec 29, 2025	27.88	28.53	27.50	27.77	27.77	-0.79%	14,962,580
Dec 26, 2025	28.96	29.98	27.94	27.99	27.99	-4.73%	21,623,680
Dec 25, 2025	27.93	29.80	27.36	29.38	29.38	4.41%	21,110,670
Dec 24, 2025	28.00	28.60	27.60	28.14	28.14	0.50%	15,939,940
Dec 23, 2025	27.29	28.47	26.93	28.00	28.00	1.08%	15,655,500
Dec 22, 2025	27.36	28.71	26.78	27.70	27.70	0.18%	22,980,950
Dec 19, 2025	28.50	28.51	26.88	27.65	27.65	0.07%	19,583,170
Dec 18, 2025	27.00	28.60	27.00	27.63	27.63	1.99%	19,016,230
Dec 17, 2025	26.80	27.63	26.80	27.09	27.09	0.82%	21,535,027
Dec 16, 2025	27.10	28.13	26.64	26.87	26.87	-0.48%	14,289,330
Dec 15, 2025	27.89	28.28	26.93	27.00	27.00	-6.25%	23,311,460
Dec 12, 2025	24.70	29.44	24.70	28.80	28.80	16.84%	35,592,307
Dec 11, 2025	24.89	25.17	24.48	24.65	24.65	-0.92%	6,203,164
Dec 10, 2025	24.52	25.16	24.21	24.88	24.88	0.97%	6,281,403
Dec 9, 2025	24.90	25.25	24.39	24.64	24.64	-1.32%	5,526,707
Dec 8, 2025	24.30	25.25	24.08	24.97	24.97	2.67%	8,202,982
Dec 5, 2025	24.25	24.67	23.70	24.32	24.32	0.12%	4,199,894
Dec 4, 2025	23.77	24.74	23.55	24.29	24.29	2.27%	6,859,139
Dec 3, 2025	24.08	24.30	23.51	23.75	23.75	-1.25%	5,693,608
Dec 2, 2025	24.96	25.01	23.97	24.05	24.05	-3.84%	5,308,502
Dec 1, 2025	24.70	25.29	24.40	25.01	25.01	0.12%	8,278,652
Nov 28, 2025	24.68	25.60	24.40	24.98	24.98	0.60%	8,538,641
Nov 27, 2025	24.18	25.55	24.10	24.83	24.83	2.52%	12,143,780
Nov 26, 2025	22.92	25.18	22.80	24.22	24.22	5.26%	15,096,760
Nov 25, 2025	22.72	23.66	22.72	23.01	23.01	1.54%	8,183,479
Nov 24, 2025	22.90	23.17	22.54	22.66	22.66	-0.40%	7,229,980
Nov 21, 2025	24.00	24.16	22.67	22.75	22.75	-6.69%	11,554,690
Nov 20, 2025	25.18	25.46	24.18	24.38	24.38	-5.43%	11,398,270
Nov 19, 2025	26.44	26.80	25.65	25.78	25.78	-3.05%	7,498,067
Nov 18, 2025	27.00	27.35	26.46	26.59	26.59	-1.66%	12,669,990
Nov 17, 2025	25.02	27.49	25.02	27.04	27.04	6.67%	22,569,930
Nov 14, 2025	25.18	25.95	24.73	25.35	25.35	-0.59%	11,300,840
Nov 13, 2025	24.20	26.26	24.11	25.50	25.50	5.33%	16,778,240
Nov 12, 2025	24.65	24.80	23.90	24.21	24.21	-2.42%	7,326,086
Nov 11, 2025	25.64	26.59	24.66	24.81	24.81	-3.20%	11,643,020
Nov 10, 2025	25.46	25.96	24.63	25.63	25.63	2.07%	13,658,990
Nov 7, 2025	24.21	26.00	24.00	25.11	25.11	3.33%	16,075,560
Nov 6, 2025	23.55	24.88	23.47	24.30	24.30	4.16%	11,973,500