SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.64	37.90	36.36	36.85	36.85	-1.65%	14,278,050
Jan 15, 2026	38.00	38.70	37.20	37.47	37.47	-2.47%	12,953,630
Jan 14, 2026	39.05	39.82	37.82	38.42	38.42	-2.36%	17,404,320
Jan 13, 2026	38.80	39.97	38.80	39.35	39.35	1.71%	16,101,260
Jan 12, 2026	39.10	39.58	38.35	38.69	38.69	-1.30%	13,151,070
Jan 9, 2026	37.65	39.20	37.60	39.20	39.20	4.09%	13,556,741
Jan 8, 2026	37.80	38.36	37.55	37.66	37.66	-0.37%	9,254,686
Jan 7, 2026	36.67	38.27	36.67	37.80	37.80	3.00%	12,818,920
Jan 6, 2026	36.44	36.78	36.16	36.70	36.70	0.77%	8,907,891
Jan 5, 2026	34.30	36.49	34.12	36.42	36.42	6.62%	14,543,588
Dec 31, 2025	34.32	34.68	34.16	34.16	34.16	-0.50%	5,343,817
Dec 30, 2025	34.24	34.58	33.99	34.33	34.33	-	6,810,460
Dec 29, 2025	34.90	35.30	34.32	34.33	34.33	-1.89%	6,040,317
Dec 26, 2025	34.88	35.15	34.82	34.99	34.99	-0.03%	4,669,579
Dec 25, 2025	34.61	35.13	34.30	35.00	35.00	1.13%	6,684,494
Dec 24, 2025	34.90	35.15	34.35	34.61	34.61	-0.83%	7,985,310
Dec 23, 2025	35.00	35.49	34.57	34.90	34.90	-0.03%	5,523,900
Dec 22, 2025	35.32	35.41	34.83	34.91	34.91	-1.41%	6,778,265
Dec 19, 2025	35.18	35.91	34.60	35.41	35.41	-0.34%	8,124,968
Dec 18, 2025	35.89	36.32	35.53	35.53	35.53	-1.42%	4,806,282
Dec 17, 2025	35.65	36.26	35.34	36.04	36.04	0.73%	4,845,264
Dec 16, 2025	36.46	36.59	35.65	35.78	35.78	-2.19%	5,472,535
Dec 15, 2025	36.60	37.36	36.45	36.58	36.58	-	6,593,073
Dec 12, 2025	36.50	36.80	35.98	36.58	36.58	0.74%	7,775,659
Dec 11, 2025	36.31	37.01	36.20	36.31	36.31	0.03%	5,432,498
Dec 10, 2025	36.05	36.44	35.49	36.30	36.30	0.58%	4,812,623
Dec 9, 2025	36.37	36.70	36.06	36.09	36.09	-0.74%	5,236,808
Dec 8, 2025	36.90	37.50	36.22	36.36	36.36	1.00%	7,164,495
Dec 5, 2025	35.75	36.05	35.19	36.00	36.00	0.70%	4,356,253
Dec 4, 2025	35.58	36.17	35.39	35.75	35.75	1.10%	4,512,079
Dec 3, 2025	36.25	36.25	35.15	35.36	35.36	-1.26%	5,353,590
Dec 2, 2025	36.58	36.59	35.80	35.81	35.81	-1.92%	4,762,978
Dec 1, 2025	36.98	37.19	36.41	36.51	36.51	-1.59%	5,710,735
Nov 28, 2025	37.08	37.29	36.73	37.10	37.10	0.11%	4,779,033
Nov 27, 2025	37.00	37.50	36.78	37.06	37.06	-0.05%	5,319,113
Nov 26, 2025	36.70	37.96	36.10	37.08	37.08	0.46%	7,849,942
Nov 25, 2025	36.44	37.52	36.35	36.91	36.91	1.82%	7,198,117
Nov 24, 2025	35.78	36.48	35.70	36.25	36.25	1.40%	5,132,150
Nov 21, 2025	36.64	37.07	35.57	35.75	35.75	-2.91%	8,597,546
Nov 20, 2025	37.09	37.36	36.70	36.82	36.82	-0.51%	4,173,067
Nov 19, 2025	37.39	37.66	36.68	37.01	37.01	-1.04%	6,395,229
Nov 18, 2025	38.05	38.70	37.09	37.40	37.40	-1.76%	7,267,944
Nov 17, 2025	38.76	39.20	38.00	38.07	38.07	-2.41%	6,823,032
Nov 14, 2025	38.99	39.67	38.60	39.01	39.01	-0.48%	8,243,013
Nov 13, 2025	38.49	39.29	38.19	39.20	39.20	2.38%	8,760,826
Nov 12, 2025	38.15	38.84	38.10	38.29	38.29	0.50%	7,436,595
Nov 11, 2025	38.39	38.56	37.95	38.10	38.10	-0.76%	4,854,701
Nov 10, 2025	37.64	38.53	37.55	38.39	38.39	1.59%	6,181,346
Nov 7, 2025	38.52	38.62	37.79	37.79	37.79	-1.92%	7,667,570
Nov 6, 2025	39.02	39.09	38.27	38.53	38.53	-0.75%	6,524,767