SHA:688259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	43.52	45.47	43.49	44.84	44.84	2.03%	4,052,931
Feb 12, 2026	42.70	44.10	42.70	43.95	43.95	3.17%	3,509,285
Feb 11, 2026	42.80	42.91	42.41	42.60	42.60	-0.30%	1,224,714
Feb 10, 2026	43.05	43.37	42.70	42.73	42.73	-0.67%	1,672,341
Feb 9, 2026	42.83	43.30	42.62	43.02	43.02	1.99%	1,444,659
Feb 6, 2026	42.36	43.09	42.00	42.18	42.18	-0.59%	1,669,544
Feb 5, 2026	42.77	42.87	42.21	42.43	42.43	-1.51%	1,558,531
Feb 4, 2026	43.58	43.68	42.71	43.08	43.08	-1.69%	2,378,408
Feb 3, 2026	43.23	43.93	42.65	43.82	43.82	2.86%	2,344,745
Feb 2, 2026	43.80	44.18	42.51	42.60	42.60	-4.85%	3,204,121
Jan 30, 2026	43.12	45.29	42.42	44.77	44.77	3.85%	4,298,975
Jan 29, 2026	45.15	45.15	42.97	43.11	43.11	-4.79%	3,335,400
Jan 28, 2026	45.92	46.20	44.86	45.28	45.28	-1.59%	3,159,357
Jan 27, 2026	44.35	46.05	43.10	46.01	45.81	3.72%	4,683,837
Jan 26, 2026	45.75	46.16	43.82	44.36	44.17	-3.50%	3,143,655
Jan 23, 2026	45.95	46.09	45.33	45.97	45.77	1.06%	2,634,328
Jan 22, 2026	45.52	46.40	45.25	45.49	45.29	-0.52%	2,742,487
Jan 21, 2026	44.65	46.17	44.65	45.73	45.53	1.55%	3,313,275
Jan 20, 2026	44.15	46.18	44.15	45.03	44.83	1.46%	4,517,426
Jan 19, 2026	44.99	45.78	44.30	44.38	44.19	-1.07%	2,866,543
Jan 16, 2026	44.35	45.21	43.81	44.86	44.66	2.21%	3,554,826
Jan 15, 2026	43.38	44.48	43.18	43.89	43.70	0.18%	2,552,470
Jan 14, 2026	43.65	44.65	43.01	43.81	43.62	0.25%	3,643,431
Jan 13, 2026	44.98	44.98	43.70	43.70	43.51	-3.02%	4,093,395
Jan 12, 2026	44.30	45.36	43.96	45.06	44.86	1.40%	4,329,403
Jan 9, 2026	44.27	44.81	43.60	44.44	44.25	1.35%	4,235,016
Jan 8, 2026	42.81	44.07	42.81	43.85	43.66	2.05%	3,425,824
Jan 7, 2026	43.43	43.49	42.77	42.97	42.78	-0.21%	3,062,211
Jan 6, 2026	42.90	43.20	42.18	43.06	42.87	0.37%	3,100,843
Jan 5, 2026	41.75	43.03	41.53	42.90	42.71	2.63%	3,092,121
Dec 31, 2025	41.38	42.45	41.06	41.80	41.62	1.55%	3,117,835
Dec 30, 2025	41.70	41.70	41.04	41.16	40.98	-0.07%	1,763,967
Dec 29, 2025	41.13	41.49	40.96	41.19	41.01	-0.07%	1,825,019
Dec 26, 2025	41.60	41.97	41.13	41.22	41.04	-1.22%	2,107,081
Dec 25, 2025	41.29	41.87	41.03	41.73	41.55	1.21%	1,790,799
Dec 24, 2025	40.35	41.29	40.35	41.23	41.05	1.83%	1,703,883
Dec 23, 2025	40.63	41.38	40.30	40.49	40.31	-0.98%	1,599,352
Dec 22, 2025	40.40	41.38	40.22	40.89	40.71	1.84%	2,204,546
Dec 19, 2025	40.10	40.82	39.95	40.15	39.98	0.12%	1,504,141
Dec 18, 2025	39.90	41.18	39.90	40.10	39.93	-0.37%	1,878,135
Dec 17, 2025	39.99	40.40	38.96	40.25	40.08	0.20%	2,267,204
Dec 16, 2025	40.15	40.98	39.70	40.17	40.00	1.41%	2,767,473
Dec 15, 2025	39.88	40.19	39.41	39.61	39.44	-0.68%	1,339,884
Dec 12, 2025	39.80	40.65	39.36	39.88	39.71	0.28%	1,604,055
Dec 11, 2025	40.50	40.78	39.70	39.77	39.60	-1.92%	1,224,779
Dec 10, 2025	40.63	41.13	39.82	40.55	40.37	-0.20%	1,908,170
Dec 9, 2025	40.95	41.47	40.57	40.63	40.45	-0.90%	1,589,039
Dec 8, 2025	40.50	41.79	39.85	41.00	40.82	-0.10%	2,634,891
Dec 5, 2025	40.73	41.26	40.17	41.04	40.86	0.76%	1,447,235
Dec 4, 2025	41.29	41.53	40.28	40.73	40.55	-1.04%	1,370,236