SHA:688179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.48	17.30	16.08	16.80	16.80	1.82%	17,579,270
Jan 22, 2026	17.11	17.68	16.42	16.50	16.50	-6.46%	25,383,670
Jan 21, 2026	17.54	18.49	17.30	17.64	17.64	2.56%	29,535,580
Jan 20, 2026	17.25	18.20	16.90	17.20	17.20	5.91%	36,491,520
Jan 19, 2026	15.80	16.80	15.39	16.24	16.24	0.12%	27,372,630
Jan 16, 2026	14.54	16.68	14.54	16.22	16.15	11.55%	37,288,900
Jan 15, 2026	14.14	14.73	14.01	14.54	14.48	2.83%	11,963,040
Jan 14, 2026	14.12	14.65	13.95	14.14	14.08	0.14%	12,672,270
Jan 13, 2026	14.33	14.45	14.04	14.12	14.06	0.07%	12,759,050
Jan 12, 2026	13.70	14.49	13.60	14.11	14.05	4.60%	18,368,960
Jan 9, 2026	13.08	13.65	13.08	13.49	13.43	2.90%	7,788,137
Jan 8, 2026	13.10	13.22	13.06	13.11	13.05	0.08%	4,189,072
Jan 7, 2026	13.27	13.28	12.97	13.10	13.04	-0.38%	7,010,723
Jan 6, 2026	13.05	13.23	12.92	13.15	13.09	1.54%	4,816,781
Jan 5, 2026	12.51	13.00	12.51	12.95	12.89	3.68%	5,950,943
Dec 31, 2025	12.58	12.68	12.48	12.49	12.44	-0.95%	2,845,101
Dec 30, 2025	12.71	12.73	12.51	12.61	12.56	-0.94%	2,937,892
Dec 29, 2025	12.69	12.80	12.64	12.73	12.68	0.63%	2,955,618
Dec 26, 2025	12.88	12.88	12.56	12.65	12.60	-1.48%	4,035,193
Dec 25, 2025	12.88	12.90	12.70	12.84	12.78	0.08%	2,262,619
Dec 24, 2025	12.53	12.87	12.53	12.83	12.77	1.83%	3,500,100
Dec 23, 2025	12.63	12.81	12.48	12.60	12.55	-0.16%	3,598,657
Dec 22, 2025	12.74	12.79	12.61	12.62	12.57	-0.55%	2,839,338
Dec 19, 2025	12.51	12.74	12.49	12.69	12.64	2.01%	2,512,918
Dec 18, 2025	12.55	12.67	12.43	12.44	12.39	-1.19%	3,671,894
Dec 17, 2025	12.56	12.66	12.28	12.59	12.54	0.56%	3,702,204
Dec 16, 2025	13.02	13.18	12.48	12.52	12.47	-3.99%	6,290,976
Dec 15, 2025	12.95	13.19	12.88	13.04	12.98	0.85%	3,806,970
Dec 12, 2025	12.90	13.09	12.82	12.93	12.87	-0.39%	4,906,609
Dec 11, 2025	13.14	13.18	12.97	12.98	12.92	-0.46%	2,891,843
Dec 10, 2025	13.12	13.20	12.95	13.04	12.98	-1.21%	2,704,734
Dec 9, 2025	13.20	13.27	13.11	13.20	13.14	-0.15%	2,907,051
Dec 8, 2025	13.08	13.32	13.06	13.22	13.16	1.54%	4,170,464
Dec 5, 2025	13.06	13.06	12.86	13.02	12.96	0.46%	3,896,542
Dec 4, 2025	13.10	13.20	12.94	12.96	12.90	-1.44%	3,754,764
Dec 3, 2025	13.44	13.47	13.12	13.15	13.09	-1.94%	3,246,648
Dec 2, 2025	13.45	13.55	13.22	13.41	13.35	-0.15%	4,618,903
Dec 1, 2025	13.51	13.58	13.30	13.43	13.37	-0.15%	5,692,408
Nov 28, 2025	13.17	13.48	13.13	13.45	13.39	1.89%	5,330,884
Nov 27, 2025	13.00	13.49	12.87	13.20	13.14	3.29%	9,034,313
Nov 26, 2025	12.90	13.13	12.77	12.78	12.72	-1.08%	4,848,452
Nov 25, 2025	12.79	13.19	12.70	12.92	12.86	1.81%	5,275,654
Nov 24, 2025	12.63	12.79	12.54	12.69	12.64	1.52%	3,931,967
Nov 21, 2025	13.05	13.09	12.45	12.50	12.45	-4.58%	6,603,928
Nov 20, 2025	13.15	13.20	12.96	13.10	13.04	0.85%	5,057,963
Nov 19, 2025	13.28	13.48	12.93	12.99	12.93	-2.84%	6,435,643
Nov 18, 2025	13.50	13.55	13.31	13.37	13.31	-1.18%	4,671,603
Nov 17, 2025	13.66	13.75	13.42	13.53	13.47	-1.24%	5,169,234
Nov 14, 2025	13.56	14.20	13.49	13.70	13.64	-0.80%	7,790,832
Nov 13, 2025	13.29	13.94	13.28	13.81	13.75	3.99%	12,351,860