SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	35.51	36.19	35.11	35.35	35.35	-0.11%	1,091,647
Jan 21, 2026	34.83	35.77	34.39	35.39	35.39	1.61%	2,416,238
Jan 20, 2026	35.25	36.10	34.58	34.83	34.83	-1.22%	1,924,114
Jan 19, 2026	36.00	36.14	34.83	35.26	35.26	-0.48%	2,923,141
Jan 16, 2026	35.00	35.75	34.30	35.43	35.43	1.93%	3,488,438
Jan 15, 2026	35.44	35.44	34.52	34.76	34.76	-2.55%	2,666,282
Jan 14, 2026	36.13	36.70	34.60	35.67	35.67	-0.86%	6,547,496
Jan 13, 2026	38.44	38.51	35.91	35.98	35.98	-3.93%	7,658,209
Jan 12, 2026	32.88	38.41	32.68	37.45	37.45	16.92%	11,700,060
Jan 9, 2026	31.64	32.18	31.35	32.03	32.03	1.20%	2,145,045
Jan 8, 2026	30.86	31.86	30.83	31.65	31.65	2.26%	1,872,790
Jan 7, 2026	30.87	31.36	30.66	30.95	30.95	0.19%	1,189,931
Jan 6, 2026	30.79	30.92	30.58	30.89	30.89	0.39%	1,367,923
Jan 5, 2026	30.23	30.77	30.10	30.77	30.77	1.95%	1,475,788
Dec 31, 2025	30.35	30.57	30.16	30.18	30.18	-0.49%	958,551
Dec 30, 2025	30.36	30.65	30.01	30.33	30.33	-0.39%	1,020,849
Dec 29, 2025	30.96	30.96	30.41	30.45	30.45	-1.33%	1,066,701
Dec 26, 2025	31.15	31.15	30.69	30.86	30.86	-0.80%	1,143,497
Dec 25, 2025	30.99	31.32	30.95	31.11	31.11	0.32%	1,256,651
Dec 24, 2025	30.89	31.11	30.81	31.01	31.01	0.39%	747,001
Dec 23, 2025	31.18	31.37	30.83	30.89	30.89	-0.96%	1,092,151
Dec 22, 2025	31.60	32.05	31.10	31.19	31.19	-1.39%	1,588,456
Dec 19, 2025	31.80	31.80	31.37	31.63	31.63	0.13%	1,101,670
Dec 18, 2025	31.35	31.88	31.33	31.59	31.59	0.41%	1,069,574
Dec 17, 2025	31.01	31.46	30.80	31.46	31.46	0.67%	1,597,728
Dec 16, 2025	31.25	31.68	30.80	31.25	31.25	-0.10%	1,243,296
Dec 15, 2025	31.00	31.99	30.91	31.28	31.28	0.51%	1,667,376
Dec 12, 2025	31.22	31.36	30.88	31.12	31.12	-0.45%	1,627,724
Dec 11, 2025	31.99	31.99	31.12	31.26	31.26	-1.67%	1,900,964
Dec 10, 2025	31.86	32.15	31.61	31.79	31.79	-0.63%	1,505,407
Dec 9, 2025	32.44	32.73	31.90	31.99	31.99	-1.75%	1,887,892
Dec 8, 2025	33.10	33.37	32.42	32.56	32.56	-1.54%	1,975,325
Dec 5, 2025	33.93	33.95	32.90	33.07	33.07	-2.53%	1,804,690
Dec 4, 2025	32.76	34.26	32.42	33.93	33.93	3.48%	2,718,687
Dec 3, 2025	33.96	33.96	32.60	32.79	32.79	-2.24%	2,033,311
Dec 2, 2025	33.99	34.25	33.49	33.54	33.54	-1.53%	1,798,596
Dec 1, 2025	34.54	35.11	33.93	34.06	34.06	-1.39%	2,417,528
Nov 28, 2025	34.22	34.96	33.77	34.54	34.54	0.94%	3,192,331
Nov 27, 2025	33.38	34.49	33.38	34.22	34.22	2.52%	4,159,075
Nov 26, 2025	33.28	34.20	33.10	33.38	33.38	0.91%	2,906,301
Nov 25, 2025	31.57	33.84	31.57	33.08	33.08	5.05%	3,746,055
Nov 24, 2025	30.85	31.86	30.68	31.49	31.49	3.28%	2,266,689
Nov 21, 2025	32.40	32.55	30.40	30.49	30.49	-5.87%	4,348,656
Nov 20, 2025	33.36	33.52	32.22	32.39	32.39	-2.88%	2,194,299
Nov 19, 2025	33.88	33.99	33.01	33.35	33.35	-1.21%	1,689,885
Nov 18, 2025	34.71	34.81	33.53	33.76	33.76	-2.65%	2,754,736
Nov 17, 2025	34.97	35.78	34.42	34.68	34.68	-1.06%	2,552,649
Nov 14, 2025	33.85	36.23	33.85	35.05	35.05	2.70%	5,613,866
Nov 13, 2025	34.30	34.54	33.55	34.13	34.13	-0.64%	2,777,617
Nov 12, 2025	34.94	34.94	33.91	34.35	34.35	-2.03%	2,877,682