SHA:688237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.69	49.13	48.06	48.70	48.70	0.02%	503,414
Feb 12, 2026	48.84	48.85	47.99	48.69	48.69	0.60%	673,326
Feb 11, 2026	49.10	49.10	47.97	48.40	48.40	-1.18%	668,453
Feb 10, 2026	48.79	49.82	48.51	48.98	48.98	-1.75%	905,301
Feb 9, 2026	48.91	50.50	48.55	49.85	49.85	1.96%	1,346,181
Feb 6, 2026	48.14	49.34	47.37	48.89	48.89	2.69%	1,251,853
Feb 5, 2026	47.63	48.15	47.16	47.61	47.61	0.21%	574,973
Feb 4, 2026	46.96	47.82	46.70	47.51	47.51	0.30%	673,840
Feb 3, 2026	46.87	47.40	46.35	47.37	47.37	1.07%	1,021,698
Feb 2, 2026	47.00	47.87	46.02	46.87	46.87	-0.32%	1,491,412
Jan 30, 2026	47.50	48.38	46.62	47.02	47.02	0.51%	1,985,892
Jan 29, 2026	50.08	50.10	46.54	46.78	46.78	-6.72%	3,035,044
Jan 28, 2026	50.16	51.16	49.50	50.15	50.15	-0.99%	1,032,399
Jan 27, 2026	51.55	52.06	49.79	50.65	50.65	-3.10%	1,441,784
Jan 26, 2026	55.29	55.29	51.70	52.27	52.27	-5.33%	2,146,959
Jan 23, 2026	51.97	55.50	51.38	55.21	55.21	6.85%	2,710,753
Jan 22, 2026	50.98	51.91	50.88	51.67	51.67	0.56%	1,237,121
Jan 21, 2026	52.00	52.20	51.12	51.38	51.38	-1.72%	775,246
Jan 20, 2026	52.69	53.32	51.20	52.28	52.28	-0.46%	1,422,665
Jan 19, 2026	52.92	53.37	52.30	52.52	52.52	-0.76%	1,388,806
Jan 16, 2026	54.00	54.35	52.05	52.92	52.92	-1.89%	1,902,503
Jan 15, 2026	53.21	54.19	52.95	53.94	53.94	0.37%	1,639,969
Jan 14, 2026	53.44	55.15	52.80	53.74	53.74	-0.43%	2,726,331
Jan 13, 2026	54.01	55.25	52.20	53.97	53.97	0.04%	3,523,442
Jan 12, 2026	54.16	54.79	53.33	53.95	53.95	-0.88%	3,575,567
Jan 9, 2026	56.61	56.61	53.07	54.43	54.43	-2.19%	3,893,731
Jan 8, 2026	50.06	56.58	49.60	55.65	55.65	11.17%	5,449,350
Jan 7, 2026	49.51	50.61	49.15	50.06	50.06	0.81%	1,592,089
Jan 6, 2026	48.93	49.90	48.84	49.66	49.66	1.49%	1,068,725
Jan 5, 2026	48.98	49.70	48.43	48.93	48.93	0.37%	1,634,433
Dec 31, 2025	47.40	48.77	47.03	48.75	48.75	3.02%	1,655,769
Dec 30, 2025	47.03	48.50	46.78	47.32	47.32	0.04%	1,133,364
Dec 29, 2025	47.85	47.87	47.01	47.30	47.30	-0.69%	842,614
Dec 26, 2025	48.20	48.53	47.31	47.63	47.63	-0.87%	816,961
Dec 25, 2025	47.89	48.45	47.72	48.05	48.05	0.33%	1,000,061
Dec 24, 2025	47.74	48.45	47.27	47.89	47.89	0.31%	678,208
Dec 23, 2025	48.50	48.96	47.63	47.74	47.74	-2.01%	1,197,352
Dec 22, 2025	48.64	49.12	48.22	48.72	48.72	-0.04%	693,103
Dec 19, 2025	48.35	49.58	48.35	48.74	48.74	0.16%	645,352
Dec 18, 2025	48.57	49.97	48.05	48.66	48.66	0.08%	1,081,094
Dec 17, 2025	48.61	48.72	47.47	48.62	48.62	0.02%	1,412,945
Dec 16, 2025	49.71	49.95	47.65	48.61	48.61	-1.84%	1,530,578
Dec 15, 2025	49.98	49.98	48.70	49.52	49.52	1.31%	1,924,550
Dec 12, 2025	48.06	49.49	48.06	48.88	48.88	0.99%	1,450,686
Dec 11, 2025	49.65	49.71	48.31	48.40	48.40	-1.37%	1,113,112
Dec 10, 2025	48.80	49.28	48.01	49.07	49.07	1.18%	1,223,219
Dec 9, 2025	50.00	50.00	48.01	48.50	48.50	-1.68%	1,516,550
Dec 8, 2025	51.04	51.26	48.70	49.33	49.33	-2.89%	3,013,679
Dec 5, 2025	49.35	53.22	48.61	50.80	50.80	3.78%	3,182,749
Dec 4, 2025	47.76	49.60	45.71	48.95	48.95	5.16%	2,782,888