SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	85.62	89.85	85.52	87.09	87.09	0.59%	10,803,510
Jan 20, 2026	79.20	91.99	79.20	86.58	86.58	8.00%	15,982,512
Jan 19, 2026	80.00	82.80	78.53	80.17	80.17	0.28%	9,530,439
Jan 16, 2026	74.28	81.00	73.60	79.95	79.95	8.94%	13,221,430
Jan 15, 2026	69.50	74.00	68.99	73.39	73.39	3.50%	7,388,662
Jan 14, 2026	71.29	73.58	70.45	70.91	70.91	-0.53%	7,423,192
Jan 13, 2026	76.50	76.50	70.28	71.29	71.29	-7.34%	10,374,500
Jan 12, 2026	80.07	80.55	76.16	76.94	76.94	-3.92%	11,930,336
Jan 9, 2026	79.11	81.90	78.30	80.08	80.08	-2.37%	7,986,273
Jan 8, 2026	79.52	82.18	77.70	82.02	82.02	0.02%	12,639,560
Jan 7, 2026	79.00	83.60	75.93	82.00	82.00	10.95%	18,772,600
Jan 6, 2026	74.02	77.19	72.50	73.91	73.91	-0.87%	10,833,778
Jan 5, 2026	71.65	76.30	71.63	74.56	74.56	6.47%	11,220,020
Dec 31, 2025	76.66	76.66	69.72	70.03	70.03	-4.47%	8,671,301
Dec 30, 2025	68.56	75.70	68.56	73.31	73.31	5.36%	10,686,978
Dec 29, 2025	69.18	71.12	68.43	69.58	69.58	-1.21%	5,827,011
Dec 26, 2025	70.60	74.30	69.80	70.43	70.43	-2.17%	8,283,230
Dec 25, 2025	71.70	73.49	70.18	71.99	71.99	-0.40%	7,743,046
Dec 24, 2025	70.91	75.40	69.85	72.28	72.28	2.32%	13,729,995
Dec 23, 2025	66.12	71.71	64.94	70.64	70.64	6.72%	13,979,170
Dec 22, 2025	61.66	68.57	61.66	66.19	66.19	7.99%	15,007,690
Dec 19, 2025	69.51	69.64	61.00	61.29	61.29	-8.62%	15,527,090
Dec 18, 2025	64.12	70.90	63.00	67.07	67.07	6.70%	13,929,060
Dec 17, 2025	61.22	63.97	59.82	62.86	62.86	2.10%	8,082,814
Dec 16, 2025	64.00	64.80	59.14	61.57	61.57	-7.94%	12,800,570
Dec 15, 2025	64.00	69.18	64.00	66.88	66.88	0.62%	10,665,520
Dec 12, 2025	63.06	67.40	61.52	66.47	66.47	4.02%	12,690,610
Dec 11, 2025	68.00	68.37	63.48	63.90	63.90	-1.37%	9,875,129
Dec 10, 2025	65.41	65.79	61.95	64.79	64.79	-1.17%	9,267,784
Dec 9, 2025	66.66	68.68	65.20	65.56	65.56	-3.05%	11,587,280
Dec 8, 2025	62.09	70.48	61.71	67.62	67.62	8.71%	16,384,810
Dec 5, 2025	62.28	62.97	60.56	62.20	62.20	0.32%	7,052,518
Dec 4, 2025	62.48	63.52	60.97	62.00	62.00	0.21%	7,405,978
Dec 3, 2025	64.17	64.17	61.58	61.87	61.87	-3.58%	6,617,143
Dec 2, 2025	65.58	66.54	63.88	64.17	64.17	-2.77%	7,640,477
Dec 1, 2025	69.07	69.59	65.23	66.00	66.00	-3.82%	11,058,180
Nov 28, 2025	66.06	72.00	65.16	68.62	68.62	3.91%	15,992,080
Nov 27, 2025	69.21	69.79	65.00	66.04	66.04	-2.81%	10,468,410
Nov 26, 2025	69.32	70.48	67.21	67.95	67.95	-4.90%	14,481,890
Nov 25, 2025	67.00	73.00	65.20	71.45	71.45	12.75%	16,641,335
Nov 24, 2025	60.00	65.59	59.38	63.37	63.37	6.88%	12,385,300
Nov 21, 2025	61.30	63.37	58.00	59.29	59.29	-10.61%	12,906,880
Nov 20, 2025	72.50	72.68	65.70	66.33	66.33	-5.99%	12,479,870
Nov 19, 2025	70.17	73.90	70.00	70.56	70.56	0.21%	12,529,160
Nov 18, 2025	75.29	75.70	69.75	70.41	70.41	-6.12%	13,953,630
Nov 17, 2025	72.50	77.70	71.08	75.00	75.00	6.56%	20,572,690
Nov 14, 2025	73.51	73.98	69.18	70.38	70.38	-10.00%	18,202,400
Nov 13, 2025	71.70	84.66	70.20	78.20	78.20	8.81%	27,435,670
Nov 12, 2025	70.38	74.06	66.66	71.87	71.87	-2.12%	26,748,000
Nov 11, 2025	71.00	73.43	69.00	73.43	73.43	20.00%	22,688,460