SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	55.27	56.02	53.20	54.45	54.45	2.74%	8,360,978
Jan 15, 2026	53.21	54.33	51.54	53.00	53.00	-0.41%	6,219,431
Jan 14, 2026	54.65	55.92	52.45	53.22	53.22	-2.49%	7,682,993
Jan 13, 2026	55.02	56.34	52.71	54.58	54.58	-0.40%	8,738,926
Jan 12, 2026	50.00	55.31	49.97	54.80	54.80	8.79%	10,654,220
Jan 9, 2026	48.11	51.00	48.07	50.37	50.37	4.72%	6,479,638
Jan 8, 2026	48.60	48.88	47.76	48.10	48.10	-1.03%	4,113,109
Jan 7, 2026	46.62	49.00	46.62	48.60	48.60	4.25%	5,707,753
Jan 6, 2026	46.19	47.15	45.83	46.62	46.62	1.28%	4,008,545
Jan 5, 2026	44.91	46.39	44.74	46.03	46.03	2.88%	4,154,563
Dec 31, 2025	44.91	45.27	44.38	44.74	44.74	-0.38%	2,349,673
Dec 30, 2025	44.18	45.43	44.00	44.91	44.91	1.06%	2,929,245
Dec 29, 2025	44.92	45.51	44.31	44.44	44.44	-1.42%	3,061,595
Dec 26, 2025	45.00	45.49	44.55	45.08	45.08	0.76%	3,195,291
Dec 25, 2025	44.90	44.90	43.89	44.74	44.74	-0.13%	3,163,583
Dec 24, 2025	43.80	45.30	43.39	44.80	44.80	2.68%	3,514,416
Dec 23, 2025	44.45	44.54	43.50	43.63	43.63	-1.84%	3,265,585
Dec 22, 2025	43.63	44.88	43.21	44.45	44.45	1.88%	3,061,516
Dec 19, 2025	43.19	43.98	43.01	43.63	43.63	1.47%	2,573,009
Dec 18, 2025	42.86	43.42	42.75	43.00	43.00	-0.05%	2,508,370
Dec 17, 2025	42.35	43.41	42.05	43.02	43.02	1.94%	2,772,387
Dec 16, 2025	43.66	43.76	42.07	42.20	42.20	-3.32%	2,895,484
Dec 15, 2025	44.29	44.50	43.55	43.65	43.65	-1.45%	2,699,588
Dec 12, 2025	43.34	44.78	42.80	44.29	44.29	2.50%	4,671,548
Dec 11, 2025	44.50	44.73	43.20	43.21	43.21	-2.31%	2,848,693
Dec 10, 2025	44.52	45.32	43.25	44.23	44.23	-0.85%	2,907,078
Dec 9, 2025	44.30	45.82	44.12	44.61	44.61	-0.02%	3,274,544
Dec 8, 2025	44.50	44.80	43.80	44.62	44.62	0.41%	2,980,392
Dec 5, 2025	44.02	44.65	43.18	44.44	44.44	1.05%	2,583,753
Dec 4, 2025	43.33	44.25	43.15	43.98	43.85	1.50%	2,426,906
Dec 3, 2025	43.52	44.30	43.08	43.33	43.20	-0.78%	1,969,199
Dec 2, 2025	44.50	44.50	43.05	43.67	43.54	-2.13%	2,960,371
Dec 1, 2025	43.50	44.69	42.34	44.62	44.49	0.54%	4,527,433
Nov 28, 2025	44.08	44.40	43.53	44.38	44.25	-	2,059,091
Nov 27, 2025	43.52	45.42	43.37	44.38	44.25	2.00%	3,935,702
Nov 26, 2025	43.91	44.05	43.21	43.51	43.38	-0.46%	2,037,045
Nov 25, 2025	43.98	44.37	43.11	43.71	43.58	1.96%	3,740,402
Nov 24, 2025	43.21	43.94	42.57	42.87	42.74	-0.72%	3,502,490
Nov 21, 2025	45.04	45.04	43.08	43.18	43.05	-4.89%	3,597,564
Nov 20, 2025	46.15	46.46	45.05	45.40	45.27	-1.20%	2,334,298
Nov 19, 2025	45.94	46.47	45.38	45.95	45.81	-	2,597,992
Nov 18, 2025	46.15	46.79	45.80	45.95	45.81	-1.25%	3,156,385
Nov 17, 2025	47.02	47.70	46.00	46.53	46.39	-1.86%	4,272,634
Nov 14, 2025	47.94	48.22	47.35	47.41	47.27	-1.92%	2,871,874
Nov 13, 2025	48.35	48.99	47.81	48.34	48.20	0.48%	3,205,791
Nov 12, 2025	48.51	49.42	47.81	48.11	47.97	-1.05%	3,049,466
Nov 11, 2025	49.25	50.74	48.46	48.62	48.48	0.19%	5,162,551
Nov 10, 2025	48.95	49.45	47.73	48.53	48.39	-0.06%	4,436,542
Nov 7, 2025	50.05	50.75	48.55	48.56	48.42	-3.07%	6,144,075
Nov 6, 2025	50.45	51.80	50.00	50.10	49.95	0.20%	4,337,782