SHA:688191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	38.36	38.95	37.20	38.41	38.41	2.13%	3,843,827
Feb 2, 2026	37.15	39.16	36.92	37.61	37.61	3.90%	7,577,376
Jan 30, 2026	36.36	36.89	34.57	36.20	36.20	-2.24%	8,511,719
Jan 29, 2026	43.38	43.99	36.60	37.03	37.03	-18.53%	17,191,090
Jan 28, 2026	40.39	45.50	40.38	45.45	45.45	12.53%	11,206,590
Jan 27, 2026	39.09	40.53	38.80	40.39	40.39	3.86%	4,521,594
Jan 26, 2026	41.00	42.70	38.31	38.89	38.89	-1.17%	8,973,703
Jan 23, 2026	39.66	40.29	38.61	39.35	39.35	0.36%	4,652,655
Jan 22, 2026	37.98	39.30	37.26	39.21	39.21	4.78%	6,243,259
Jan 21, 2026	36.80	38.11	36.80	37.42	37.42	0.35%	3,177,352
Jan 20, 2026	37.80	38.05	36.10	37.29	37.29	-1.22%	5,037,037
Jan 19, 2026	36.50	38.88	36.50	37.75	37.75	2.36%	5,363,063
Jan 16, 2026	36.59	38.49	36.50	36.88	36.88	1.54%	4,439,817
Jan 15, 2026	36.02	36.55	35.49	36.32	36.32	-0.16%	2,956,938
Jan 14, 2026	36.30	37.80	35.84	36.38	36.38	0.25%	6,003,063
Jan 13, 2026	35.00	37.69	34.39	36.29	36.29	5.28%	8,178,686
Jan 12, 2026	32.17	35.00	31.56	34.47	34.47	7.38%	7,269,039
Jan 9, 2026	32.20	32.83	32.01	32.10	32.10	-0.59%	2,880,306
Jan 8, 2026	32.10	33.11	31.95	32.29	32.29	1.22%	3,235,335
Jan 7, 2026	32.00	32.40	31.81	31.90	31.90	-0.44%	2,684,622
Jan 6, 2026	32.66	32.66	31.63	32.04	32.04	-1.08%	3,514,460
Jan 5, 2026	32.11	32.95	32.00	32.39	32.39	0.65%	4,861,245
Dec 31, 2025	31.69	32.24	30.87	32.18	32.18	2.78%	3,460,692
Dec 30, 2025	31.40	31.42	30.60	31.31	31.31	-0.79%	2,833,654
Dec 29, 2025	31.02	32.29	31.02	31.56	31.56	1.28%	3,779,527
Dec 26, 2025	31.00	31.98	30.03	31.16	31.16	0.06%	5,947,750
Dec 25, 2025	30.96	31.57	30.96	31.14	31.14	0.03%	2,214,225
Dec 24, 2025	29.90	31.51	29.90	31.13	31.13	1.17%	2,942,137
Dec 23, 2025	30.79	31.38	30.62	30.77	30.77	-1.12%	1,693,520
Dec 22, 2025	31.27	31.77	30.30	31.12	31.12	-0.48%	4,151,869
Dec 19, 2025	30.15	31.41	30.15	31.27	31.27	4.23%	2,698,531
Dec 18, 2025	30.96	31.29	29.80	30.00	30.00	-3.66%	4,101,654
Dec 17, 2025	30.56	31.31	30.28	31.14	31.14	1.83%	2,501,938
Dec 16, 2025	32.30	32.30	30.24	30.58	30.58	-3.99%	6,287,063
Dec 15, 2025	34.80	34.90	31.84	31.85	31.85	-8.84%	6,056,039
Dec 12, 2025	35.55	35.89	34.62	34.94	34.94	-1.08%	2,376,951
Dec 11, 2025	34.73	35.95	34.52	35.32	35.32	1.93%	3,448,973
Dec 10, 2025	34.25	35.00	33.53	34.65	34.65	1.17%	4,151,988
Dec 9, 2025	32.99	34.66	32.49	34.25	34.25	2.70%	7,556,048
Dec 8, 2025	33.40	37.93	32.80	33.35	33.35	0.03%	12,738,870
Dec 5, 2025	33.46	33.60	32.73	33.34	33.34	0.18%	2,541,141
Dec 4, 2025	35.38	35.38	33.22	33.28	33.28	-4.86%	3,625,854
Dec 3, 2025	36.40	36.40	34.52	34.98	34.98	-3.02%	2,640,922
Dec 2, 2025	36.17	36.40	35.64	36.07	36.07	-	1,570,622
Dec 1, 2025	36.94	37.40	35.82	36.07	36.07	-2.36%	3,231,658
Nov 28, 2025	36.80	37.16	36.00	36.94	36.94	0.82%	2,714,992
Nov 27, 2025	35.50	36.86	35.50	36.64	36.64	2.03%	2,898,117
Nov 26, 2025	35.85	36.65	35.64	35.91	35.81	-0.03%	1,725,070
Nov 25, 2025	36.00	36.68	35.52	35.92	35.82	1.47%	2,410,247
Nov 24, 2025	35.30	35.73	34.07	35.40	35.30	1.90%	3,239,268