SHA:688259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	45.95	46.09	45.33	45.97	45.97	1.06%	2,634,328
Jan 22, 2026	45.52	46.40	45.25	45.49	45.49	-0.52%	2,742,487
Jan 21, 2026	44.65	46.17	44.65	45.73	45.73	1.55%	3,313,275
Jan 20, 2026	44.15	46.18	44.15	45.03	45.03	1.46%	4,517,426
Jan 19, 2026	44.99	45.78	44.30	44.38	44.38	-1.07%	2,866,543
Jan 16, 2026	44.35	45.21	43.81	44.86	44.86	2.21%	3,554,826
Jan 15, 2026	43.38	44.48	43.18	43.89	43.89	0.18%	2,552,470
Jan 14, 2026	43.65	44.65	43.01	43.81	43.81	0.25%	3,643,431
Jan 13, 2026	44.98	44.98	43.70	43.70	43.70	-3.02%	4,093,395
Jan 12, 2026	44.30	45.36	43.96	45.06	45.06	1.40%	4,329,403
Jan 9, 2026	44.27	44.81	43.60	44.44	44.44	1.35%	4,235,016
Jan 8, 2026	42.81	44.07	42.81	43.85	43.85	2.05%	3,425,824
Jan 7, 2026	43.43	43.49	42.77	42.97	42.97	-0.21%	3,062,211
Jan 6, 2026	42.90	43.20	42.18	43.06	43.06	0.37%	3,100,843
Jan 5, 2026	41.75	43.03	41.53	42.90	42.90	2.63%	3,092,121
Dec 31, 2025	41.38	42.45	41.06	41.80	41.80	1.55%	3,117,835
Dec 30, 2025	41.70	41.70	41.04	41.16	41.16	-0.07%	1,763,967
Dec 29, 2025	41.13	41.49	40.96	41.19	41.19	-0.07%	1,825,019
Dec 26, 2025	41.60	41.97	41.13	41.22	41.22	-1.22%	2,107,081
Dec 25, 2025	41.29	41.87	41.03	41.73	41.73	1.21%	1,790,799
Dec 24, 2025	40.35	41.29	40.35	41.23	41.23	1.83%	1,703,883
Dec 23, 2025	40.63	41.38	40.30	40.49	40.49	-0.98%	1,599,352
Dec 22, 2025	40.40	41.38	40.22	40.89	40.89	1.84%	2,204,546
Dec 19, 2025	40.10	40.82	39.95	40.15	40.15	0.12%	1,504,141
Dec 18, 2025	39.90	41.18	39.90	40.10	40.10	-0.37%	1,878,135
Dec 17, 2025	39.99	40.40	38.96	40.25	40.25	0.20%	2,267,204
Dec 16, 2025	40.15	40.98	39.70	40.17	40.17	1.41%	2,767,473
Dec 15, 2025	39.88	40.19	39.41	39.61	39.61	-0.68%	1,339,884
Dec 12, 2025	39.80	40.65	39.36	39.88	39.88	0.28%	1,604,055
Dec 11, 2025	40.50	40.78	39.70	39.77	39.77	-1.92%	1,224,779
Dec 10, 2025	40.63	41.13	39.82	40.55	40.55	-0.20%	1,908,170
Dec 9, 2025	40.95	41.47	40.57	40.63	40.63	-0.90%	1,589,039
Dec 8, 2025	40.50	41.79	39.85	41.00	41.00	-0.10%	2,634,891
Dec 5, 2025	40.73	41.26	40.17	41.04	41.04	0.76%	1,447,235
Dec 4, 2025	41.29	41.53	40.28	40.73	40.73	-1.04%	1,370,236
Dec 3, 2025	41.81	42.60	40.98	41.16	41.16	-1.27%	1,716,893
Dec 2, 2025	41.93	42.06	41.52	41.69	41.69	-1.19%	1,211,548
Dec 1, 2025	41.48	42.19	41.02	42.19	42.19	2.08%	1,933,599
Nov 28, 2025	40.99	41.33	40.59	41.33	41.33	1.45%	1,494,260
Nov 27, 2025	40.60	41.41	40.60	40.74	40.74	-0.32%	1,813,295
Nov 26, 2025	40.30	41.78	40.00	40.87	40.87	1.64%	3,104,869
Nov 25, 2025	40.06	40.61	39.73	40.21	40.21	1.11%	1,713,738
Nov 24, 2025	38.94	40.40	38.35	39.77	39.77	3.03%	2,533,962
Nov 21, 2025	39.47	39.68	38.46	38.60	38.60	-2.67%	2,479,253
Nov 20, 2025	40.50	40.88	39.66	39.66	39.66	-1.27%	1,930,743
Nov 19, 2025	40.09	41.05	39.80	40.17	40.17	1.44%	2,559,028
Nov 18, 2025	39.99	40.30	39.54	39.60	39.60	-1.10%	1,877,179
Nov 17, 2025	40.30	40.87	39.48	40.04	40.04	0.02%	2,817,382
Nov 14, 2025	41.31	41.40	40.03	40.03	40.03	-2.91%	2,145,170
Nov 13, 2025	41.15	41.66	41.00	41.23	41.23	0.19%	1,687,391