SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	71.73	73.32	70.08	71.95	71.95	-0.30%	11,006,000
Jan 22, 2026	65.90	72.98	65.58	72.17	72.17	9.05%	12,379,610
Jan 21, 2026	63.61	66.91	63.50	66.18	66.18	2.84%	5,934,748
Jan 20, 2026	69.06	69.70	63.15	64.35	64.35	-5.58%	7,573,022
Jan 19, 2026	63.60	69.88	62.99	68.15	68.15	8.24%	11,921,300
Jan 16, 2026	63.89	64.30	62.66	62.96	62.96	-0.54%	5,732,756
Jan 15, 2026	64.58	64.59	62.00	63.30	63.30	-2.65%	8,279,640
Jan 14, 2026	68.00	68.51	64.13	65.02	65.02	-3.10%	12,310,839
Jan 13, 2026	73.86	74.11	66.68	67.10	67.10	-11.71%	14,039,700
Jan 12, 2026	71.36	77.35	69.41	76.00	76.00	7.50%	16,296,520
Jan 9, 2026	70.58	73.99	68.56	70.70	70.70	3.18%	12,008,660
Jan 8, 2026	65.77	69.87	65.33	68.52	68.52	3.43%	9,599,520
Jan 7, 2026	67.21	67.68	65.00	66.25	66.25	-3.14%	9,705,853
Jan 6, 2026	68.58	69.61	66.62	68.40	68.40	-1.84%	10,480,150
Jan 5, 2026	69.00	71.00	66.10	69.68	69.68	2.97%	11,303,610
Dec 31, 2025	66.00	68.69	64.60	67.67	67.67	1.17%	12,511,220
Dec 30, 2025	68.01	68.96	65.60	66.89	66.89	-5.38%	14,895,660
Dec 29, 2025	64.40	74.01	63.01	70.69	70.69	8.42%	17,395,080
Dec 26, 2025	63.07	66.20	61.70	65.20	65.20	3.33%	12,013,550
Dec 25, 2025	61.33	65.16	61.33	63.10	63.10	2.10%	9,469,807
Dec 24, 2025	58.43	62.84	58.03	61.80	61.80	4.89%	10,168,310
Dec 23, 2025	60.81	61.00	57.50	58.92	58.92	-3.09%	8,778,590
Dec 22, 2025	60.78	63.19	59.81	60.80	60.80	-0.13%	8,559,006
Dec 19, 2025	60.42	61.67	58.00	60.88	60.88	1.30%	9,008,966
Dec 18, 2025	60.50	64.60	59.60	60.10	60.10	-3.50%	11,126,410
Dec 17, 2025	60.06	62.30	58.15	62.28	62.28	0.13%	9,212,248
Dec 16, 2025	61.98	63.80	57.11	62.20	62.20	-2.77%	13,442,800
Dec 15, 2025	65.01	65.49	61.13	63.97	63.97	-4.81%	16,537,237
Dec 12, 2025	56.42	67.28	55.83	67.20	67.20	19.85%	19,213,100
Dec 11, 2025	57.00	58.00	55.08	56.07	56.07	2.60%	7,015,086
Dec 10, 2025	53.62	58.14	53.20	54.65	54.65	2.84%	5,919,810
Dec 9, 2025	52.84	54.20	52.41	53.14	53.14	-1.15%	3,437,507
Dec 8, 2025	55.00	55.78	53.13	53.76	53.76	-0.43%	6,119,906
Dec 5, 2025	50.99	54.39	50.99	53.99	53.99	5.80%	6,211,842
Dec 4, 2025	51.12	52.10	50.72	51.03	51.03	-1.66%	3,537,165
Dec 3, 2025	53.28	54.43	51.35	51.89	51.89	-2.00%	4,961,939
Dec 2, 2025	52.04	54.00	50.11	52.95	52.95	0.28%	5,826,053
Dec 1, 2025	53.67	54.59	51.91	52.80	52.80	0.57%	6,572,883
Nov 28, 2025	53.49	53.80	52.01	52.50	52.50	-0.06%	4,185,776
Nov 27, 2025	50.96	53.47	50.00	52.53	52.53	3.69%	6,161,908
Nov 26, 2025	51.85	51.86	49.62	50.66	50.66	-1.32%	3,655,256
Nov 25, 2025	50.00	52.54	49.72	51.34	51.34	2.31%	5,968,223
Nov 24, 2025	49.30	50.80	49.30	50.18	50.18	1.97%	4,288,710
Nov 21, 2025	50.31	51.16	48.95	49.21	49.21	-3.76%	5,364,395
Nov 20, 2025	52.00	52.88	50.71	51.13	51.13	-0.20%	3,764,905
Nov 19, 2025	51.57	52.16	50.51	51.23	51.23	1.05%	3,798,437
Nov 18, 2025	52.17	52.78	50.30	50.70	50.70	-3.78%	5,014,148
Nov 17, 2025	51.03	52.80	51.03	52.69	52.69	3.25%	6,899,092
Nov 14, 2025	52.80	54.00	51.01	51.03	51.03	-4.40%	8,315,812
Nov 13, 2025	52.91	54.46	52.80	53.38	53.38	0.24%	5,456,148