SHA:688197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	39.49	39.49	38.25	38.47	38.47	-1.51%	878,008
Jan 21, 2026	38.98	39.27	38.10	39.06	39.06	1.09%	839,063
Jan 20, 2026	38.66	38.82	37.98	38.64	38.64	0.44%	704,984
Jan 19, 2026	38.11	38.92	38.11	38.47	38.47	-0.05%	793,172
Jan 16, 2026	39.23	39.43	38.20	38.49	38.49	-1.00%	803,840
Jan 15, 2026	39.52	39.67	38.65	38.88	38.88	-0.82%	849,541
Jan 14, 2026	39.49	40.30	38.55	39.20	39.20	-1.26%	1,188,624
Jan 13, 2026	40.35	41.00	39.36	39.70	39.70	-0.03%	1,386,509
Jan 12, 2026	40.91	40.99	39.30	39.71	39.71	-2.05%	1,162,970
Jan 9, 2026	38.60	42.00	38.60	40.54	40.54	4.24%	2,059,475
Jan 8, 2026	38.00	39.65	37.85	38.89	38.89	1.75%	1,140,853
Jan 7, 2026	36.46	38.82	36.46	38.22	38.22	4.63%	1,761,795
Jan 6, 2026	37.98	37.98	36.11	36.53	36.53	-1.80%	1,123,835
Jan 5, 2026	34.54	37.69	34.54	37.20	37.20	7.08%	2,102,200
Dec 31, 2025	34.51	34.98	34.00	34.74	34.74	1.05%	790,299
Dec 30, 2025	34.87	35.08	33.94	34.38	34.38	-1.77%	990,090
Dec 29, 2025	35.38	35.88	34.73	35.00	35.00	-0.85%	816,571
Dec 26, 2025	36.77	36.84	35.20	35.30	35.30	-4.13%	1,489,902
Dec 25, 2025	36.69	37.47	36.69	36.82	36.82	0.11%	461,202
Dec 24, 2025	36.66	36.93	36.40	36.78	36.78	0.25%	510,310
Dec 23, 2025	37.50	37.50	36.60	36.69	36.69	-0.92%	521,299
Dec 22, 2025	37.55	37.55	36.80	37.03	37.03	-0.03%	487,257
Dec 19, 2025	36.79	37.77	36.61	37.04	37.04	0.43%	699,411
Dec 18, 2025	36.77	37.56	36.77	36.88	36.88	-0.89%	674,959
Dec 17, 2025	36.66	37.46	36.21	37.21	37.21	1.81%	654,199
Dec 16, 2025	36.71	37.30	36.37	36.55	36.55	-0.76%	668,381
Dec 15, 2025	37.59	37.96	36.75	36.83	36.83	-3.00%	752,129
Dec 12, 2025	37.63	38.20	36.50	37.97	37.97	0.72%	1,128,322
Dec 11, 2025	38.28	38.55	37.69	37.70	37.70	-1.33%	441,578
Dec 10, 2025	38.35	39.19	37.90	38.21	38.21	-1.27%	498,306
Dec 9, 2025	38.60	39.48	38.55	38.70	38.70	0.39%	485,996
Dec 8, 2025	38.57	38.88	38.28	38.55	38.55	0.31%	505,418
Dec 5, 2025	38.34	38.44	37.30	38.43	38.43	0.21%	866,982
Dec 4, 2025	38.19	38.80	37.90	38.35	38.35	0.39%	499,567
Dec 3, 2025	39.18	39.20	37.89	38.20	38.20	-2.50%	923,670
Dec 2, 2025	41.04	41.66	38.81	39.18	39.18	-5.25%	1,517,612
Dec 1, 2025	42.66	42.66	41.01	41.35	41.35	-2.15%	986,145
Nov 28, 2025	40.98	42.47	40.52	42.26	42.26	3.12%	994,248
Nov 27, 2025	41.48	41.52	40.72	40.98	40.98	-1.21%	902,512
Nov 26, 2025	42.01	43.43	41.38	41.48	41.48	-1.38%	1,549,770
Nov 25, 2025	42.50	42.90	41.72	42.06	42.06	0.38%	1,479,627
Nov 24, 2025	40.67	42.34	40.29	41.90	41.90	3.56%	1,039,722
Nov 21, 2025	41.97	41.97	40.32	40.46	40.46	-1.63%	988,277
Nov 20, 2025	40.35	41.59	40.35	41.13	41.13	1.06%	923,018
Nov 19, 2025	41.42	42.35	40.70	40.70	40.70	-2.37%	1,061,890
Nov 18, 2025	40.60	42.52	40.59	41.69	41.69	2.71%	1,397,612
Nov 17, 2025	40.88	40.88	39.74	40.59	40.59	-0.71%	889,190
Nov 14, 2025	40.16	41.78	40.01	40.88	40.88	0.57%	1,147,470
Nov 13, 2025	39.40	41.20	39.25	40.65	40.65	3.49%	1,689,585
Nov 12, 2025	38.78	39.85	38.12	39.28	39.28	2.05%	963,082