SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	53.47	53.98	53.10	53.34	53.34	-0.24%	632,969
Dec 8, 2025	53.60	54.04	53.17	53.47	53.47	-0.26%	967,612
Dec 5, 2025	56.95	56.95	53.53	53.61	53.61	-3.94%	1,195,467
Dec 4, 2025	57.03	57.26	55.45	55.81	55.81	-2.57%	638,556
Dec 3, 2025	54.89	57.90	54.30	57.28	57.28	3.37%	1,233,498
Dec 2, 2025	54.93	55.78	53.83	55.41	55.41	0.84%	748,642
Dec 1, 2025	56.00	56.00	54.03	54.95	54.95	-1.87%	1,218,851
Nov 28, 2025	51.99	56.50	51.99	56.00	56.00	6.65%	1,763,391
Nov 27, 2025	52.50	54.00	52.41	52.51	52.51	-1.45%	860,823
Nov 26, 2025	52.19	53.51	52.00	53.28	53.28	1.78%	1,109,430
Nov 25, 2025	54.08	54.08	52.02	52.35	52.35	-0.29%	898,734
Nov 24, 2025	51.65	52.70	51.02	52.50	52.50	1.70%	1,417,790
Nov 21, 2025	53.93	54.83	51.31	51.62	51.62	-5.46%	1,856,601
Nov 20, 2025	57.04	57.72	54.06	54.60	54.60	-2.33%	1,545,255