SHA:688193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	54.29	54.29	53.01	53.23	53.23	-1.32%	402,546
Feb 25, 2026	54.51	54.84	53.72	53.94	53.94	-1.08%	325,424
Feb 24, 2026	53.92	55.13	53.77	54.53	54.53	1.96%	598,886
Feb 13, 2026	54.00	54.60	53.21	53.48	53.48	-1.15%	351,264
Feb 12, 2026	54.08	54.53	52.88	54.10	54.10	0.46%	432,321
Feb 11, 2026	53.22	54.13	53.22	53.85	53.85	0.86%	416,860
Feb 10, 2026	54.21	54.44	53.39	53.39	53.39	-1.68%	438,896
Feb 9, 2026	53.59	54.88	52.81	54.30	54.30	2.82%	647,143
Feb 6, 2026	52.12	53.53	51.49	52.81	52.81	1.21%	478,051
Feb 5, 2026	52.10	52.89	51.57	52.18	52.18	0.68%	450,435
Feb 4, 2026	51.84	52.81	51.52	51.83	51.83	-0.19%	492,668
Feb 3, 2026	51.79	52.82	51.24	51.93	51.93	1.27%	563,935
Feb 2, 2026	52.72	53.85	51.21	51.28	51.28	-0.33%	788,314
Jan 30, 2026	49.20	51.50	49.20	51.45	51.45	3.04%	550,679
Jan 29, 2026	50.80	51.38	49.76	49.93	49.93	-1.71%	429,009
Jan 28, 2026	52.60	52.60	50.57	50.80	50.80	-2.27%	477,556
Jan 27, 2026	51.85	52.27	50.10	51.98	51.98	0.12%	515,996
Jan 26, 2026	53.13	53.20	51.40	51.92	51.92	-1.80%	616,125
Jan 23, 2026	52.72	53.25	52.58	52.87	52.87	0.08%	343,483
Jan 22, 2026	52.88	53.30	52.35	52.83	52.83	0.38%	346,907
Jan 21, 2026	51.80	52.90	51.55	52.63	52.63	1.60%	411,140
Jan 20, 2026	52.29	54.52	51.55	51.80	51.80	-0.42%	826,217
Jan 19, 2026	51.60	52.79	50.48	52.02	52.02	0.81%	599,349
Jan 16, 2026	51.99	52.58	51.02	51.60	51.60	-0.10%	636,434
Jan 15, 2026	51.19	52.36	50.91	51.65	51.65	0.68%	555,173
Jan 14, 2026	52.12	52.98	50.25	51.30	51.30	-1.61%	883,450
Jan 13, 2026	50.88	53.10	50.37	52.14	52.14	2.94%	1,038,009
Jan 12, 2026	50.58	51.80	50.19	50.65	50.65	0.82%	588,594
Jan 9, 2026	49.40	50.65	49.40	50.24	50.24	1.11%	431,897
Jan 8, 2026	48.87	50.46	48.74	49.69	49.69	1.72%	585,074
Jan 7, 2026	48.51	49.16	47.78	48.85	48.85	0.47%	518,624
Jan 6, 2026	49.18	49.29	48.56	48.62	48.62	-0.88%	378,534
Jan 5, 2026	48.23	49.49	48.01	49.05	49.05	1.41%	480,648
Dec 31, 2025	48.55	48.66	47.79	48.37	48.37	0.14%	320,703
Dec 30, 2025	48.32	49.29	47.50	48.30	48.30	0.46%	595,701
Dec 29, 2025	48.45	48.66	47.89	48.08	48.08	-0.97%	355,550
Dec 26, 2025	48.29	48.85	48.03	48.55	48.55	0.17%	362,666
Dec 25, 2025	48.58	48.89	47.83	48.47	48.47	-0.02%	370,123
Dec 24, 2025	48.27	49.90	48.27	48.48	48.48	-0.57%	468,442
Dec 23, 2025	49.76	49.76	47.64	48.76	48.76	-1.81%	734,018
Dec 22, 2025	50.51	53.70	49.16	49.66	49.66	-1.47%	1,012,106
Dec 19, 2025	47.67	52.50	46.75	50.40	50.40	6.78%	1,690,055
Dec 18, 2025	43.76	48.49	43.76	47.20	47.20	6.84%	936,341
Dec 17, 2025	44.48	44.48	43.28	44.18	44.18	-0.67%	367,119
Dec 16, 2025	44.48	45.23	43.80	44.48	44.48	0.41%	353,966
Dec 15, 2025	44.28	44.77	43.76	44.30	44.30	0.05%	420,945
Dec 12, 2025	44.73	45.23	44.00	44.28	44.28	-1.23%	441,684
Dec 11, 2025	46.49	46.59	44.82	44.83	44.83	-2.75%	398,849
Dec 10, 2025	47.01	47.46	46.06	46.10	46.10	-2.43%	319,397
Dec 9, 2025	47.72	47.99	47.23	47.25	47.25	-1.05%	233,728