SHA:688182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.51	32.96	32.40	32.42	32.42	-0.55%	3,003,136
Feb 12, 2026	32.15	33.15	32.15	32.60	32.60	1.24%	3,612,458
Feb 11, 2026	32.51	32.93	32.00	32.20	32.16	-1.47%	3,651,455
Feb 10, 2026	32.70	33.08	32.45	32.68	32.64	-0.06%	3,301,072
Feb 9, 2026	32.90	33.24	32.00	32.70	32.66	0.52%	4,849,187
Feb 6, 2026	32.65	33.44	32.32	32.53	32.49	-1.12%	3,694,326
Feb 5, 2026	33.00	33.75	32.71	32.90	32.86	-2.00%	4,003,485
Feb 4, 2026	34.88	35.38	33.04	33.57	33.53	-2.41%	5,667,931
Feb 3, 2026	32.18	34.52	32.11	34.40	34.36	7.50%	7,481,046
Feb 2, 2026	33.30	33.88	31.94	32.00	31.96	-4.93%	5,691,060
Jan 30, 2026	33.42	33.90	32.36	33.66	33.62	-0.59%	6,212,001
Jan 29, 2026	34.00	34.89	33.20	33.86	33.82	-0.70%	6,161,260
Jan 28, 2026	34.60	34.60	33.50	34.10	34.06	-1.04%	4,649,583
Jan 27, 2026	33.88	34.90	33.36	34.46	34.42	2.01%	6,215,230
Jan 26, 2026	35.00	35.08	33.25	33.78	33.74	-3.26%	9,463,456
Jan 23, 2026	33.75	36.12	33.73	34.92	34.88	2.77%	9,445,324
Jan 22, 2026	33.43	34.89	33.43	33.98	33.94	0.50%	7,558,655
Jan 21, 2026	31.65	34.18	31.34	33.81	33.77	6.29%	10,902,560
Jan 20, 2026	33.02	33.36	31.29	31.81	31.77	-4.16%	9,710,923
Jan 19, 2026	33.77	34.68	33.00	33.19	33.15	-2.44%	9,699,172
Jan 16, 2026	35.30	35.98	33.62	34.02	33.98	-3.63%	10,259,710
Jan 15, 2026	34.53	35.78	34.10	35.30	35.26	0.48%	10,350,920
Jan 14, 2026	35.65	36.80	34.02	35.13	35.09	0.95%	17,459,930
Jan 13, 2026	33.70	36.99	32.38	34.80	34.76	3.33%	16,386,310
Jan 12, 2026	33.60	34.78	32.65	33.68	33.64	1.11%	14,133,340
Jan 9, 2026	31.30	33.52	31.14	33.31	33.27	6.15%	12,076,000
Jan 8, 2026	30.66	31.60	30.40	31.38	31.34	1.36%	9,129,645
Jan 7, 2026	30.00	31.32	29.53	30.96	30.92	2.79%	8,650,677
Jan 6, 2026	30.66	30.84	29.69	30.12	30.08	-3.15%	8,933,126
Jan 5, 2026	30.40	31.55	29.38	31.10	31.06	5.35%	11,300,230
Dec 31, 2025	28.62	29.99	28.45	29.52	29.49	2.86%	8,810,670
Dec 30, 2025	28.35	29.62	28.13	28.70	28.67	0.42%	7,902,636
Dec 29, 2025	27.80	29.06	27.57	28.58	28.55	1.85%	7,907,104
Dec 26, 2025	27.69	29.12	27.35	28.06	28.03	0.97%	8,273,166
Dec 25, 2025	27.63	27.97	27.22	27.79	27.76	0.22%	5,581,293
Dec 24, 2025	26.67	27.97	26.67	27.73	27.70	3.09%	7,277,427
Dec 23, 2025	26.38	27.57	26.21	26.90	26.87	1.97%	7,561,890
Dec 22, 2025	26.10	26.66	25.90	26.38	26.35	1.11%	4,425,070
Dec 19, 2025	26.66	26.80	25.97	26.09	26.06	-1.06%	4,814,343
Dec 18, 2025	25.89	26.80	25.89	26.37	26.34	1.11%	6,087,666
Dec 17, 2025	25.80	26.23	25.41	26.08	26.05	0.54%	4,310,891
Dec 16, 2025	26.11	26.17	25.59	25.94	25.91	-0.84%	4,404,264
Dec 15, 2025	25.80	26.54	25.66	26.16	26.13	0.42%	5,631,941
Dec 12, 2025	25.46	26.20	25.46	26.05	26.02	1.64%	6,454,526
Dec 11, 2025	26.14	26.14	25.60	25.63	25.60	-1.95%	4,336,468
Dec 10, 2025	25.41	26.37	25.33	26.14	26.11	2.07%	6,034,305
Dec 9, 2025	25.22	26.20	25.22	25.61	25.58	0.12%	4,832,455
Dec 8, 2025	25.28	26.10	25.22	25.58	25.55	1.91%	7,261,374
Dec 5, 2025	24.08	25.55	23.94	25.10	25.07	4.63%	6,850,873
Dec 4, 2025	23.95	24.29	23.86	23.99	23.96	-0.42%	2,779,393