SHA:688181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	36.14	37.00	36.02	36.87	36.87	1.77%	3,992,522
Jan 22, 2026	37.28	37.50	36.00	36.23	36.23	-2.61%	5,669,622
Jan 21, 2026	37.16	37.42	36.51	37.20	37.20	-0.27%	4,618,841
Jan 20, 2026	37.76	38.20	36.93	37.30	37.30	-2.10%	5,417,603
Jan 19, 2026	37.60	38.76	37.51	38.10	38.10	0.79%	7,717,442
Jan 16, 2026	37.20	38.25	37.01	37.80	37.80	2.30%	9,177,269
Jan 15, 2026	35.32	37.43	35.21	36.95	36.95	3.62%	9,659,482
Jan 14, 2026	35.40	36.66	35.15	35.66	35.66	0.45%	6,915,788
Jan 13, 2026	36.59	36.80	35.36	35.50	35.50	-2.95%	5,891,708
Jan 12, 2026	36.09	36.58	35.95	36.58	36.58	1.39%	6,515,344
Jan 9, 2026	36.02	36.75	35.80	36.08	36.08	-1.10%	6,072,616
Jan 8, 2026	36.85	37.62	35.88	36.48	36.48	-1.00%	8,590,455
Jan 7, 2026	35.27	37.35	35.00	36.85	36.85	7.65%	15,010,370
Jan 6, 2026	33.20	34.54	33.00	34.23	34.23	3.16%	8,363,224
Jan 5, 2026	32.64	33.30	32.38	33.18	33.18	2.66%	3,625,596
Dec 31, 2025	32.24	32.66	32.06	32.32	32.32	0.31%	2,626,013
Dec 30, 2025	32.60	32.88	32.00	32.22	32.22	-1.68%	3,628,109
Dec 29, 2025	33.21	33.30	32.65	32.77	32.77	-1.65%	3,111,482
Dec 26, 2025	34.38	34.38	33.23	33.32	33.32	-2.32%	4,170,752
Dec 25, 2025	34.27	34.30	33.77	34.11	34.11	-0.50%	3,004,741
Dec 24, 2025	34.33	34.47	33.81	34.28	34.28	0.76%	3,486,934
Dec 23, 2025	33.35	34.49	33.33	34.02	34.02	1.25%	4,701,578
Dec 22, 2025	32.84	33.94	32.50	33.60	33.60	2.82%	4,786,697
Dec 19, 2025	33.20	33.60	32.66	32.68	32.68	-1.74%	3,367,521
Dec 18, 2025	33.12	34.34	32.83	33.26	33.26	0.39%	4,095,313
Dec 17, 2025	33.70	33.71	32.27	33.13	33.13	-1.69%	3,615,246
Dec 16, 2025	34.14	34.19	32.89	33.70	33.70	-2.52%	5,435,934
Dec 15, 2025	33.83	35.35	33.80	34.57	34.57	0.90%	5,903,334
Dec 12, 2025	33.78	34.68	33.75	34.26	34.26	1.42%	4,396,595
Dec 11, 2025	34.17	34.40	33.33	33.78	33.78	-0.06%	3,995,421
Dec 10, 2025	33.04	34.02	33.04	33.80	33.80	1.68%	3,031,492
Dec 9, 2025	33.88	33.98	33.22	33.24	33.24	-1.45%	2,577,028
Dec 8, 2025	33.31	34.10	33.02	33.73	33.73	1.90%	3,974,145
Dec 5, 2025	32.68	33.17	31.88	33.10	33.10	1.85%	2,568,641
Dec 4, 2025	33.41	33.41	32.48	32.50	32.50	-3.19%	3,203,826
Dec 3, 2025	34.00	34.17	33.01	33.57	33.57	-2.07%	3,993,918
Dec 2, 2025	33.98	35.17	33.98	34.28	34.28	-0.64%	4,688,752
Dec 1, 2025	33.13	34.64	33.02	34.50	34.50	3.92%	5,720,219
Nov 28, 2025	33.15	33.32	32.70	33.20	33.20	0.42%	2,059,404
Nov 27, 2025	32.77	33.45	32.53	33.06	33.06	0.85%	3,233,801
Nov 26, 2025	33.47	33.93	32.57	32.78	32.78	-2.93%	4,027,655
Nov 25, 2025	34.21	34.74	33.58	33.77	33.77	-1.26%	5,320,807
Nov 24, 2025	34.45	34.48	33.40	34.20	34.20	2.27%	4,136,264
Nov 21, 2025	33.30	34.40	33.30	33.44	33.44	-1.36%	4,645,774
Nov 20, 2025	34.50	34.68	33.51	33.90	33.90	-1.17%	4,312,984
Nov 19, 2025	33.00	34.85	33.00	34.30	34.30	2.14%	6,944,251
Nov 18, 2025	33.60	35.10	33.23	33.58	33.58	1.33%	6,261,767
Nov 17, 2025	32.93	34.45	32.93	33.14	33.14	2.03%	3,147,261
Nov 14, 2025	32.81	33.05	32.40	32.48	32.48	-1.58%	2,118,846
Nov 13, 2025	32.85	33.35	32.85	33.00	33.00	-0.12%	2,100,967