SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	34.87	35.49	34.54	34.90	34.90	-0.54%	6,419,970
Feb 5, 2026	35.43	35.68	35.08	35.09	35.09	-0.90%	7,615,295
Feb 4, 2026	35.03	35.41	34.27	35.41	35.41	0.45%	11,437,110
Feb 3, 2026	34.95	35.30	34.54	35.25	35.25	1.73%	8,532,577
Feb 2, 2026	36.00	36.01	34.61	34.65	34.65	-3.43%	13,011,130
Jan 30, 2026	36.83	37.51	35.70	35.88	35.88	-2.55%	15,876,010
Jan 29, 2026	38.97	38.97	36.77	36.82	36.82	-6.02%	26,612,740
Jan 28, 2026	40.00	41.38	39.14	39.18	39.18	-4.39%	32,467,821
Jan 27, 2026	39.00	42.80	36.20	40.98	40.98	7.96%	51,323,220
Jan 26, 2026	37.09	38.49	36.40	37.96	37.96	4.57%	29,594,390
Jan 23, 2026	35.45	36.48	35.27	36.30	36.30	3.42%	9,931,957
Jan 22, 2026	35.28	35.58	34.93	35.10	35.10	-0.43%	6,777,107
Jan 21, 2026	35.08	35.56	34.78	35.25	35.25	-0.11%	8,022,514
Jan 20, 2026	36.62	36.68	35.03	35.29	35.29	-3.42%	11,938,680
Jan 19, 2026	36.64	37.09	36.38	36.54	36.54	-0.84%	8,858,985
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