SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	55.10	55.82	53.00	53.60	53.60	1.61%	9,445,378
Jan 15, 2026	51.98	52.90	51.72	52.75	52.75	1.44%	5,715,559
Jan 14, 2026	52.29	53.32	51.46	52.00	52.00	-0.67%	6,641,565
Jan 13, 2026	52.60	52.98	51.60	52.35	52.35	-0.23%	5,451,754
Jan 12, 2026	52.24	52.49	51.62	52.47	52.47	0.71%	5,427,777
Jan 9, 2026	51.72	52.66	51.60	52.10	52.10	0.68%	4,815,850
Jan 8, 2026	51.69	52.50	51.31	51.75	51.75	-0.15%	5,501,361
Jan 7, 2026	52.20	52.66	51.55	51.83	51.83	-0.58%	4,687,444
Jan 6, 2026	51.26	52.57	51.00	52.13	52.13	2.62%	7,136,071
Jan 5, 2026	51.29	51.29	50.55	50.80	50.80	-0.96%	5,253,488
Dec 31, 2025	49.84	51.41	49.76	51.29	51.29	2.76%	5,633,621
Dec 30, 2025	49.76	50.21	49.58	49.91	49.91	0.02%	2,783,687
Dec 29, 2025	50.35	50.63	49.71	49.90	49.90	-1.25%	4,007,963
Dec 26, 2025	50.83	51.05	50.31	50.53	50.53	-0.57%	3,157,005
Dec 25, 2025	50.50	51.05	50.31	50.82	50.82	0.24%	2,505,387
Dec 24, 2025	49.90	51.25	49.67	50.70	50.70	1.48%	4,916,595
Dec 23, 2025	49.50	50.29	49.25	49.96	49.96	0.54%	3,847,941
Dec 22, 2025	49.08	49.76	48.90	49.69	49.69	1.66%	3,734,085
Dec 19, 2025	49.00	49.23	48.66	48.88	48.88	0.43%	2,641,696
Dec 18, 2025	49.26	49.43	48.66	48.67	48.67	-1.60%	2,454,905
Dec 17, 2025	48.76	49.60	48.57	49.46	49.46	1.71%	2,945,749
Dec 16, 2025	49.33	49.46	48.53	48.63	48.63	-1.94%	3,390,029
Dec 15, 2025	50.00	50.54	49.36	49.59	49.59	-0.50%	3,750,393
Dec 12, 2025	49.08	50.10	48.82	49.84	49.84	1.55%	5,086,019
Dec 11, 2025	49.90	50.00	48.88	49.08	49.08	-1.45%	3,091,605
Dec 10, 2025	48.55	49.97	48.55	49.80	49.80	2.05%	3,800,069
Dec 9, 2025	49.98	49.98	48.70	48.80	48.80	-2.17%	4,130,059
Dec 8, 2025	49.65	50.25	49.64	49.88	49.88	0.58%	4,795,668
Dec 5, 2025	49.37	49.93	49.08	49.59	49.59	0.47%	2,977,102
Dec 4, 2025	48.85	49.83	48.55	49.36	49.36	1.42%	3,215,721
Dec 3, 2025	48.49	49.17	48.26	48.67	48.67	0.37%	3,144,364
Dec 2, 2025	48.31	49.09	48.10	48.49	48.49	0.10%	4,467,782
Dec 1, 2025	49.46	49.79	48.04	48.44	48.44	-2.75%	7,994,299
Nov 28, 2025	49.00	50.04	49.00	49.81	49.81	1.08%	3,184,130
Nov 27, 2025	49.15	49.85	49.10	49.28	49.28	-0.04%	3,627,888
Nov 26, 2025	49.49	49.66	49.06	49.30	49.30	-0.34%	3,397,828
Nov 25, 2025	50.23	50.35	49.47	49.47	49.47	-1.02%	3,554,930
Nov 24, 2025	49.79	50.28	49.18	49.98	49.98	0.38%	4,071,453
Nov 21, 2025	50.00	50.50	49.22	49.79	49.79	-0.99%	4,543,763
Nov 20, 2025	50.83	51.49	50.20	50.29	50.29	-1.00%	2,169,399
Nov 19, 2025	50.93	51.26	50.40	50.80	50.80	-0.29%	2,589,781
Nov 18, 2025	51.76	51.80	50.81	50.95	50.95	-1.58%	3,865,728
Nov 17, 2025	53.30	53.37	51.56	51.77	51.77	-2.87%	3,978,452
Nov 14, 2025	52.53	54.35	52.43	53.30	53.30	0.76%	5,302,029
Nov 13, 2025	51.69	53.19	51.29	52.90	52.90	2.24%	5,415,530
Nov 12, 2025	51.80	52.08	51.15	51.74	51.74	-	4,482,350
Nov 11, 2025	52.50	53.15	51.59	51.74	51.74	-1.78%	5,140,427
Nov 10, 2025	53.06	53.39	52.32	52.68	52.68	-0.60%	5,090,346
Nov 7, 2025	52.20	53.44	52.01	53.00	53.00	0.95%	6,008,078
Nov 6, 2025	51.95	53.09	51.80	52.50	52.50	1.57%	6,377,511