SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	63.00	63.88	61.58	62.25	62.25	-1.10%	1,685,618
Dec 5, 2025	63.70	63.70	61.78	62.94	62.94	-0.32%	1,788,235
Dec 4, 2025	61.10	63.53	61.10	63.14	63.14	3.56%	2,827,942
Dec 3, 2025	61.42	62.18	60.28	60.97	60.97	-0.44%	1,972,451
Dec 2, 2025	62.65	62.74	61.10	61.24	61.24	-2.36%	1,782,871
Dec 1, 2025	64.02	64.70	62.10	62.72	62.72	-2.76%	2,783,861
Nov 28, 2025	65.13	65.71	63.34	64.50	64.50	-0.94%	2,257,753
Nov 27, 2025	65.77	66.16	64.72	65.11	65.11	-0.76%	2,297,711
Nov 26, 2025	64.85	67.00	64.52	65.61	65.61	2.20%	2,518,497
Nov 25, 2025	63.83	65.90	63.50	64.20	64.20	0.96%	2,489,289
Nov 24, 2025	62.68	64.50	62.33	63.59	63.59	2.27%	2,947,421
Nov 21, 2025	65.78	65.78	62.02	62.18	62.18	-4.50%	3,266,488
Nov 20, 2025	62.51	65.65	62.22	65.11	65.11	3.46%	4,210,325
Nov 19, 2025	64.39	65.26	62.63	62.93	62.93	-2.37%	1,596,058
Nov 18, 2025	63.39	66.66	63.39	64.46	64.46	1.10%	3,842,810
Nov 17, 2025	64.13	65.36	62.78	63.76	63.76	-2.28%	2,930,786
Nov 14, 2025	65.28	66.08	64.20	65.25	65.25	-0.50%	4,379,720
Nov 13, 2025	62.92	65.90	62.30	65.58	65.58	6.36%	5,532,719
Nov 12, 2025	60.11	63.26	59.66	61.66	61.66	3.44%	4,127,885
Nov 11, 2025	60.20	60.82	59.41	59.61	59.61	-1.11%	1,869,498
Nov 10, 2025	59.65	60.88	59.00	60.28	60.28	0.85%	2,358,490
Nov 7, 2025	61.91	61.97	59.42	59.77	59.77	-3.13%	2,700,526
Nov 6, 2025	63.00	63.36	61.38	61.70	61.70	-2.59%	3,371,339