SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	52.31	52.50	50.00	50.31	50.31	-4.19%	2,850,209
Feb 25, 2026	53.20	53.30	50.85	52.51	52.51	-1.80%	2,826,889
Feb 24, 2026	54.00	54.49	53.02	53.47	53.47	-0.71%	1,191,741
Feb 13, 2026	54.00	54.87	53.76	53.85	53.85	-0.35%	1,752,790
Feb 12, 2026	54.66	54.87	53.81	54.04	54.04	-1.21%	1,504,366
Feb 11, 2026	54.50	55.50	54.10	54.70	54.70	0.22%	1,568,490
Feb 10, 2026	53.80	55.68	53.06	54.58	54.58	2.27%	2,163,882
Feb 9, 2026	53.14	54.28	52.91	53.37	53.37	0.70%	1,871,011
Feb 6, 2026	53.25	54.01	52.52	53.00	53.00	-1.52%	1,870,420
Feb 5, 2026	54.99	55.30	53.51	53.82	53.82	-2.13%	1,970,294
Feb 4, 2026	54.10	55.20	52.30	54.99	54.99	1.46%	2,727,879
Feb 3, 2026	54.00	54.59	53.40	54.20	54.20	0.80%	1,862,761
Feb 2, 2026	56.88	57.49	53.60	53.77	53.77	-5.67%	3,061,270
Jan 30, 2026	59.00	59.92	56.93	57.00	57.00	-2.36%	2,494,675
Jan 29, 2026	58.59	59.54	57.70	58.38	58.38	-0.98%	2,227,565
Jan 28, 2026	57.88	59.15	57.81	58.96	58.96	1.78%	2,604,772
Jan 27, 2026	58.63	59.30	57.20	57.93	57.93	-1.13%	2,588,146
Jan 26, 2026	60.99	61.00	58.22	58.59	58.59	-2.35%	3,660,494
Jan 23, 2026	59.40	60.58	58.96	60.00	60.00	1.61%	2,085,948
Jan 22, 2026	61.39	61.99	59.00	59.05	59.05	-4.43%	4,100,441
Jan 21, 2026	62.76	63.33	61.10	61.79	61.79	-1.48%	2,984,485
Jan 20, 2026	65.61	66.34	62.12	62.72	62.72	-5.10%	4,273,447
Jan 19, 2026	67.75	68.25	65.43	66.09	66.09	-2.65%	2,389,544
Jan 16, 2026	65.00	69.69	65.00	67.89	67.89	4.45%	5,044,831
Jan 15, 2026	65.15	66.10	64.60	65.00	65.00	-0.88%	2,827,504
Jan 14, 2026	68.01	68.49	64.30	65.58	65.58	-3.52%	4,753,144
Jan 13, 2026	67.30	71.26	67.00	67.97	67.97	1.54%	6,007,179
Jan 12, 2026	67.50	68.25	66.04	66.94	66.94	0.22%	3,446,191
Jan 9, 2026	63.53	67.08	63.53	66.79	66.79	5.26%	4,383,787
Jan 8, 2026	63.02	64.18	62.51	63.45	63.45	-0.03%	4,041,467
Jan 7, 2026	61.56	64.68	61.56	63.47	63.47	2.24%	3,353,643
Jan 6, 2026	62.36	62.96	61.28	62.08	62.08	0.15%	2,707,339
Jan 5, 2026	57.60	63.32	56.52	61.99	61.99	7.62%	5,618,119
Dec 31, 2025	56.14	57.62	55.78	57.60	57.60	2.58%	2,127,684
Dec 30, 2025	57.58	58.24	55.90	56.15	56.15	-3.27%	3,174,843
Dec 29, 2025	58.68	58.68	57.75	58.05	58.05	-0.15%	1,044,047
Dec 26, 2025	58.08	58.65	57.66	58.14	58.14	-0.38%	1,586,350
Dec 25, 2025	60.01	60.87	58.18	58.36	58.36	-2.73%	1,988,087
Dec 24, 2025	59.52	60.38	59.28	60.00	60.00	0.10%	1,072,766
Dec 23, 2025	58.62	60.58	58.16	59.94	59.94	2.72%	2,162,194
Dec 22, 2025	58.81	58.81	57.98	58.35	58.35	-0.26%	950,189
Dec 19, 2025	57.50	59.59	57.30	58.50	58.50	1.79%	1,456,018
Dec 18, 2025	57.67	57.98	57.20	57.47	57.47	-0.05%	905,006
Dec 17, 2025	57.00	57.87	56.43	57.50	57.50	0.86%	1,602,417
Dec 16, 2025	58.50	58.69	56.80	57.01	57.01	-2.61%	1,966,411
Dec 15, 2025	61.52	61.62	58.54	58.54	58.54	-5.73%	3,312,332
Dec 12, 2025	62.18	62.97	59.10	62.10	62.10	-0.21%	6,835,282
Dec 11, 2025	62.60	63.19	61.86	62.23	62.23	-0.03%	2,033,209
Dec 10, 2025	62.33	63.48	61.30	62.25	62.25	0.65%	2,233,915
Dec 9, 2025	62.30	64.46	61.72	61.85	61.85	-0.64%	2,264,169