SHA:688225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.90	22.31	21.60	22.23	22.23	-0.45%	8,082,854
Jan 22, 2026	21.98	22.62	21.87	22.33	22.33	1.73%	4,149,950
Jan 21, 2026	22.05	22.43	21.81	21.95	21.95	-1.39%	4,365,714
Jan 20, 2026	22.88	23.07	21.95	22.26	22.26	-2.58%	6,096,250
Jan 19, 2026	23.98	24.13	22.70	22.85	22.85	-5.30%	9,877,892
Jan 16, 2026	24.05	25.31	23.98	24.13	24.13	-3.60%	10,624,630
Jan 15, 2026	25.90	26.47	24.61	25.03	25.03	2.62%	15,054,530
Jan 14, 2026	24.09	25.95	23.82	24.39	24.39	1.58%	12,527,603
Jan 13, 2026	24.60	25.30	23.51	24.01	24.01	-3.77%	13,591,236
Jan 12, 2026	23.33	25.05	23.01	24.95	24.95	8.76%	18,302,581
Jan 9, 2026	20.60	23.69	20.50	22.94	22.94	12.45%	19,338,180
Jan 8, 2026	19.95	20.48	19.72	20.40	20.40	1.85%	7,742,854
Jan 7, 2026	19.57	20.21	19.12	20.03	20.03	2.40%	7,903,179
Jan 6, 2026	19.47	19.64	19.15	19.56	19.56	-0.05%	6,245,389
Jan 5, 2026	19.45	19.80	19.10	19.57	19.57	0.88%	7,850,322
Dec 31, 2025	18.86	19.90	18.50	19.40	19.40	3.74%	7,741,709
Dec 30, 2025	19.31	19.48	18.68	18.70	18.70	-3.16%	5,607,361
Dec 29, 2025	18.99	19.91	18.76	19.31	19.31	1.74%	8,284,287
Dec 26, 2025	18.60	20.05	18.50	18.98	18.98	4.00%	11,941,840
Dec 25, 2025	17.85	18.63	17.80	18.25	18.25	1.56%	3,182,829
Dec 24, 2025	17.92	18.29	17.76	17.97	17.97	0.56%	2,493,541
Dec 23, 2025	18.97	18.97	17.87	17.87	17.87	-1.49%	3,681,798
Dec 22, 2025	18.30	18.51	18.00	18.14	18.14	-0.87%	3,030,828
Dec 19, 2025	18.10	19.24	17.98	18.30	18.30	1.78%	5,464,980
Dec 18, 2025	17.77	18.19	17.70	17.98	17.98	1.18%	1,806,680
Dec 17, 2025	17.81	17.88	17.38	17.77	17.77	0.17%	2,174,197
Dec 16, 2025	18.09	18.25	17.70	17.74	17.74	-1.93%	1,495,202
Dec 15, 2025	18.28	18.47	17.92	18.09	18.09	-0.82%	2,067,877
Dec 12, 2025	17.61	18.35	17.61	18.24	18.24	2.93%	3,253,443
Dec 11, 2025	18.00	18.08	17.70	17.72	17.72	-1.56%	1,808,704
Dec 10, 2025	18.19	18.48	17.76	18.00	18.00	-1.04%	2,291,831
Dec 9, 2025	18.47	18.59	18.19	18.19	18.19	-1.52%	1,651,563
Dec 8, 2025	18.50	18.80	18.45	18.47	18.47	-0.05%	3,230,447
Dec 5, 2025	17.93	18.58	17.67	18.48	18.48	2.61%	3,457,923
Dec 4, 2025	17.88	18.28	17.45	18.01	18.01	-0.17%	3,060,165
Dec 3, 2025	18.39	18.72	17.93	18.04	18.04	-3.74%	4,722,994
Dec 2, 2025	19.37	19.37	18.70	18.74	18.74	-2.34%	2,665,449
Dec 1, 2025	19.44	19.44	18.90	19.19	19.19	-1.74%	4,849,890
Nov 28, 2025	19.14	20.25	18.94	19.53	19.53	1.93%	5,420,940
Nov 27, 2025	18.75	19.43	18.45	19.16	19.16	2.68%	4,207,041
Nov 26, 2025	19.10	19.31	18.62	18.66	18.66	-2.10%	2,496,730
Nov 25, 2025	18.78	19.45	18.78	19.06	19.06	1.49%	4,200,398
Nov 24, 2025	18.35	18.89	18.05	18.78	18.78	2.51%	3,191,443
Nov 21, 2025	18.70	19.04	18.12	18.32	18.32	-2.76%	3,365,096
Nov 20, 2025	19.21	19.48	18.82	18.84	18.84	-1.77%	2,418,802
Nov 19, 2025	19.79	19.79	19.09	19.18	19.18	-2.69%	2,807,960
Nov 18, 2025	19.20	19.79	19.06	19.71	19.71	2.34%	5,695,829
Nov 17, 2025	19.00	19.30	18.81	19.26	19.26	2.18%	2,753,972
Nov 14, 2025	18.95	19.13	18.81	18.85	18.85	-1.05%	2,338,128
Nov 13, 2025	18.92	19.13	18.92	19.05	19.05	0.16%	2,529,554