SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	83.00	83.09	80.18	82.63	82.63	0.10%	1,133,256
Feb 26, 2026	79.87	83.20	78.87	82.55	82.55	3.32%	1,467,456
Feb 25, 2026	82.82	84.41	78.50	79.90	79.90	-2.04%	1,862,536
Feb 24, 2026	75.95	83.20	73.74	81.56	81.56	10.60%	2,780,936
Feb 13, 2026	75.70	75.70	73.50	73.74	73.74	-1.27%	827,966
Feb 12, 2026	75.96	77.50	74.32	74.69	74.69	-1.19%	952,799
Feb 11, 2026	76.12	77.50	75.35	75.59	75.59	-0.90%	950,808
Feb 10, 2026	78.65	78.87	76.01	76.28	76.28	-1.56%	1,370,803
Feb 9, 2026	80.00	80.00	76.69	77.49	77.49	-0.36%	813,580
Feb 6, 2026	75.27	78.66	75.27	77.77	77.77	1.47%	1,244,429
Feb 5, 2026	78.24	79.64	76.07	76.64	76.64	-1.72%	1,030,240
Feb 4, 2026	78.49	78.78	73.80	77.98	77.98	-0.01%	1,996,490
Feb 3, 2026	76.22	78.87	75.87	77.99	77.99	3.34%	1,269,431
Feb 2, 2026	77.84	81.07	75.00	75.47	75.47	-3.61%	2,350,228
Jan 30, 2026	83.83	83.85	75.01	78.30	78.30	-5.16%	3,180,619
Jan 29, 2026	83.15	86.26	82.56	82.56	82.56	-1.69%	1,331,479
Jan 28, 2026	85.82	87.67	82.02	83.98	83.98	-3.80%	1,638,407
Jan 27, 2026	83.90	88.48	82.62	87.30	87.30	3.62%	1,340,145
Jan 26, 2026	82.25	86.98	82.10	84.25	84.25	2.81%	1,739,449
Jan 23, 2026	83.00	84.50	79.41	81.95	81.95	-2.45%	1,711,263
Jan 22, 2026	77.10	85.00	76.58	84.01	84.01	8.98%	2,392,498
Jan 21, 2026	77.80	78.50	76.27	77.09	77.09	-0.52%	873,149
Jan 20, 2026	76.48	77.49	73.72	77.49	77.49	1.29%	1,597,060
Jan 19, 2026	75.58	77.75	74.12	76.50	76.50	1.22%	1,924,754
Jan 16, 2026	75.75	77.75	74.20	75.58	75.58	2.43%	1,947,240
Jan 15, 2026	72.82	76.92	72.70	73.79	73.79	1.21%	3,143,524
Jan 14, 2026	72.94	81.00	72.01	72.91	72.91	0.14%	4,096,066
Jan 13, 2026	68.99	75.17	67.36	72.81	72.81	3.64%	3,545,007
Jan 12, 2026	73.50	74.74	70.00	70.25	70.25	-3.57%	3,020,857
Jan 9, 2026	66.98	75.74	66.98	72.85	72.85	15.42%	5,747,416
Jan 8, 2026	60.13	63.33	59.10	63.12	63.12	5.99%	1,886,905
Jan 7, 2026	60.64	60.64	59.18	59.55	59.55	-0.40%	1,059,571
Jan 6, 2026	59.50	61.02	59.33	59.79	59.79	1.25%	1,335,659
Jan 5, 2026	59.38	59.97	58.08	59.05	59.05	0.25%	1,186,960
Dec 31, 2025	55.50	59.58	55.50	58.90	58.90	7.31%	2,118,741
Dec 30, 2025	55.30	56.30	54.88	54.89	54.89	-1.28%	801,660
Dec 29, 2025	55.85	57.16	55.20	55.60	55.60	-0.29%	1,059,541
Dec 26, 2025	57.33	57.33	55.30	55.76	55.76	-2.23%	1,169,924
Dec 25, 2025	55.44	57.33	54.58	57.03	57.03	2.85%	1,091,748
Dec 24, 2025	55.10	55.66	54.65	55.45	55.45	1.15%	509,589
Dec 23, 2025	56.11	56.29	54.52	54.82	54.82	-2.32%	1,262,372
Dec 22, 2025	57.16	57.16	55.60	56.12	56.12	-1.39%	1,074,770
Dec 19, 2025	59.98	59.99	56.81	56.91	56.91	-3.41%	982,032
Dec 18, 2025	57.49	59.28	57.49	58.92	58.92	1.45%	1,125,010
Dec 17, 2025	57.16	58.20	55.61	58.08	58.08	1.43%	1,233,039
Dec 16, 2025	57.57	60.19	56.38	57.26	57.26	-0.54%	2,516,438
Dec 15, 2025	54.21	58.17	54.01	57.57	57.57	6.61%	2,113,715
Dec 12, 2025	53.00	54.66	53.00	54.00	54.00	1.22%	844,356
Dec 11, 2025	53.26	54.43	52.22	53.35	53.35	1.91%	1,469,293
Dec 10, 2025	53.00	53.47	52.05	52.35	52.35	-1.86%	751,528