SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	49.86	50.68	48.77	49.92	49.92	-0.40%	3,534,601
Feb 5, 2026	51.70	52.48	50.02	50.12	50.12	-3.37%	3,160,362
Feb 4, 2026	52.30	52.62	51.06	51.87	51.87	-0.73%	3,754,772
Feb 3, 2026	51.05	52.38	50.86	52.25	52.25	2.53%	3,513,409
Feb 2, 2026	52.50	53.57	50.90	50.96	50.96	-1.92%	5,000,519
Jan 30, 2026	53.20	53.46	50.18	51.96	51.96	-1.93%	4,482,919
Jan 29, 2026	55.01	55.19	52.83	52.98	52.98	-3.95%	4,282,745
Jan 28, 2026	56.19	56.59	55.00	55.16	55.16	-1.55%	4,230,105
Jan 27, 2026	57.00	57.39	55.01	56.03	56.03	-2.11%	5,878,752
Jan 26, 2026	57.47	58.90	56.40	57.24	57.24	-0.61%	7,609,670
Jan 23, 2026	56.24	58.38	56.19	57.59	57.59	2.24%	6,472,946
Jan 22, 2026	57.67	58.60	56.00	56.33	56.33	-2.76%	6,701,128
Jan 21, 2026	58.66	60.45	57.60	57.93	57.93	-2.13%	8,223,449
Jan 20, 2026	61.50	63.58	58.92	59.19	59.19	-0.05%	13,770,031
Jan 19, 2026	53.94	59.97	53.70	59.22	59.22	8.76%	9,780,581
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