SHA:688210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	55.71	59.29	55.01	56.94	56.94	1.75%	4,476,067
Feb 5, 2026	57.02	57.02	54.00	55.96	55.96	-2.46%	3,721,329
Feb 4, 2026	57.61	58.66	55.81	57.37	57.37	0.33%	4,305,072
Feb 3, 2026	55.11	58.05	54.09	57.18	57.18	5.73%	5,588,782
Feb 2, 2026	60.39	62.00	54.05	54.08	54.08	-11.34%	9,844,599
Jan 30, 2026	56.90	62.50	55.00	61.00	61.00	8.23%	11,137,030
Jan 29, 2026	55.50	60.19	54.86	56.36	56.36	-2.31%	11,218,850
Jan 28, 2026	52.17	58.83	50.10	57.69	57.69	10.58%	14,334,192
Jan 27, 2026	53.00	53.13	50.81	52.17	52.17	-1.17%	4,823,196
Jan 26, 2026	55.61	55.96	51.90	52.79	52.79	-6.38%	6,901,156
Jan 23, 2026	53.41	56.88	52.81	56.39	56.39	5.48%	7,866,773
Jan 22, 2026	55.97	55.97	52.85	53.46	53.46	-3.19%	4,374,890
Jan 21, 2026	51.40	56.88	50.90	55.22	55.22	5.83%	8,556,789
Jan 20, 2026	51.68	53.48	50.50	52.18	52.18	1.03%	5,580,577
Jan 19, 2026	53.20	53.20	50.22	51.65	51.65	-2.27%	5,082,011
Jan 16, 2026	50.68	53.88	50.50	52.85	52.85	4.69%	6,352,008
Jan 15, 2026	50.70	50.80	49.67	50.48	50.48	-0.67%	3,192,848
Jan 14, 2026	53.27	54.30	49.30	50.82	50.82	-4.17%	8,927,765
Jan 13, 2026	58.50	58.58	52.52	53.03	53.03	-8.57%	7,474,773
Jan 12, 2026	52.51	60.10	51.55	58.00	58.00	12.19%	10,500,400
Jan 9, 2026	53.37	53.50	51.31	51.70	51.70	-1.69%	5,426,890
Jan 8, 2026	53.10	53.58	51.11	52.59	52.59	-0.30%	4,066,779
Jan 7, 2026	51.67	53.28	51.00	52.75	52.75	2.09%	3,418,685
Jan 6, 2026	51.58	52.50	51.00	51.67	51.67	-0.02%	3,585,764
Jan 5, 2026	54.48	54.85	51.00	51.68	51.68	-6.58%	6,558,894
Dec 31, 2025	57.00	57.80	53.72	55.32	55.32	-2.91%	6,490,005
Dec 30, 2025	55.00	58.79	54.06	56.98	56.98	4.17%	6,488,306
Dec 29, 2025	55.00	56.20	53.02	54.70	54.70	-0.47%	4,522,762
Dec 26, 2025	53.96	56.30	52.78	54.96	54.96	1.97%	4,478,958
Dec 25, 2025	52.06	54.49	51.42	53.90	53.90	4.44%	3,829,737
Dec 24, 2025	51.98	52.78	50.45	51.61	51.61	0.72%	3,669,807
Dec 23, 2025	48.33	52.00	47.98	51.24	51.24	7.24%	6,774,213
Dec 22, 2025	48.05	48.50	47.30	47.78	47.78	0.72%	2,472,051
Dec 19, 2025	47.50	48.50	47.07	47.44	47.44	0.25%	2,320,275
Dec 18, 2025	50.09	50.09	46.88	47.32	47.32	-4.38%	3,620,710
Dec 17, 2025	49.10	49.72	47.50	49.49	49.49	1.29%	4,283,912
Dec 16, 2025	49.62	50.50	47.77	48.86	48.86	-1.29%	2,812,230
Dec 15, 2025	51.16	51.30	49.33	49.50	49.50	-3.43%	2,459,510
Dec 12, 2025	53.14	53.14	50.50	51.26	51.26	-2.36%	5,107,753
Dec 11, 2025	54.51	54.88	52.21	52.50	52.50	-3.74%	3,573,877
Dec 10, 2025	55.59	56.78	53.92	54.54	54.54	-1.94%	3,306,106
Dec 9, 2025	57.40	57.99	55.55	55.62	55.62	-3.10%	3,605,429
Dec 8, 2025	57.67	58.50	56.80	57.40	57.40	0.53%	3,231,889
Dec 5, 2025	54.47	58.50	53.51	57.10	57.10	5.25%	4,513,977
Dec 4, 2025	54.77	58.27	54.25	54.25	54.25	1.25%	3,384,145
Dec 3, 2025	54.56	55.23	53.18	53.58	53.58	-0.78%	2,003,604
Dec 2, 2025	55.05	55.50	52.66	54.00	54.00	-2.88%	2,660,416
Dec 1, 2025	57.18	57.97	54.30	55.60	55.60	-1.51%	3,444,318
Nov 28, 2025	54.80	57.70	54.01	56.45	56.45	2.67%	4,895,576
Nov 27, 2025	52.48	56.20	52.27	54.98	54.98	5.73%	6,262,676