SHA:688260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.40	34.66	33.10	34.27	34.27	2.82%	5,152,151
Jan 22, 2026	33.35	34.09	33.07	33.33	33.33	-0.51%	3,530,011
Jan 21, 2026	32.67	33.86	32.41	33.50	33.50	1.36%	3,321,963
Jan 20, 2026	34.05	34.69	32.55	33.05	33.05	-3.76%	4,656,663
Jan 19, 2026	34.58	35.22	33.54	34.34	34.34	-0.69%	4,976,576
Jan 16, 2026	34.50	34.95	33.39	34.58	34.58	0.23%	6,489,052
Jan 15, 2026	35.94	35.94	33.84	34.50	34.50	-5.09%	9,985,245
Jan 14, 2026	35.89	38.70	35.36	36.35	36.35	-0.08%	14,794,500
Jan 13, 2026	35.70	39.57	34.12	36.38	36.38	0.92%	19,493,940
Jan 12, 2026	31.20	37.15	30.77	36.05	36.05	16.44%	19,337,848
Jan 9, 2026	30.50	31.13	30.03	30.96	30.96	1.71%	5,423,081
Jan 8, 2026	30.01	31.60	29.93	30.44	30.44	1.53%	6,530,978
Jan 7, 2026	30.61	30.67	29.80	29.98	29.98	-1.09%	4,419,311
Jan 6, 2026	31.00	31.50	30.15	30.31	30.31	-2.00%	5,625,940
Jan 5, 2026	28.65	31.54	28.65	30.93	30.93	7.40%	10,022,650
Dec 31, 2025	29.66	30.07	28.79	28.80	28.80	-3.90%	5,203,854
Dec 30, 2025	30.00	30.75	29.59	29.97	29.97	-0.70%	5,013,263
Dec 29, 2025	30.29	30.95	29.85	30.18	30.18	-	4,752,378
Dec 26, 2025	29.78	30.66	29.36	30.18	30.18	1.17%	6,254,569
Dec 25, 2025	29.32	29.99	29.10	29.83	29.83	2.33%	4,647,409
Dec 24, 2025	28.97	29.52	28.85	29.15	29.15	0.62%	3,565,634
Dec 23, 2025	29.00	29.45	28.75	28.97	28.97	-0.65%	3,685,219
Dec 22, 2025	29.54	30.07	29.02	29.16	29.16	-1.15%	5,088,097
Dec 19, 2025	29.42	30.48	29.20	29.50	29.50	0.96%	5,860,578
Dec 18, 2025	29.83	30.12	29.13	29.22	29.22	-3.40%	4,262,431
Dec 17, 2025	29.40	30.25	28.91	30.25	30.25	2.75%	5,580,701
Dec 16, 2025	31.08	31.08	29.32	29.44	29.44	-4.35%	5,504,483
Dec 15, 2025	31.38	31.55	30.61	30.78	30.78	-2.04%	4,447,403
Dec 12, 2025	31.65	31.88	30.96	31.42	31.42	-0.41%	5,466,038
Dec 11, 2025	32.55	32.60	31.52	31.55	31.55	-2.92%	6,567,085
Dec 10, 2025	33.50	33.72	31.99	32.50	32.50	-3.65%	11,248,670
Dec 9, 2025	34.56	35.60	33.64	33.73	33.73	-2.88%	11,435,490
Dec 8, 2025	33.50	34.79	33.40	34.73	34.73	1.79%	12,370,370
Dec 5, 2025	33.82	34.66	33.33	34.12	34.12	0.65%	12,866,900
Dec 4, 2025	35.55	35.75	33.90	33.90	33.90	-9.31%	16,522,908
Dec 3, 2025	39.00	39.75	35.09	37.38	37.38	-8.92%	29,022,902
Dec 2, 2025	51.30	51.30	41.04	41.04	41.04	-20.00%	24,049,650
Dec 1, 2025	42.72	51.30	40.61	51.30	51.30	20.00%	23,908,620
Nov 28, 2025	39.58	43.95	39.30	42.75	42.75	11.79%	21,063,270
Nov 27, 2025	33.19	38.24	33.19	38.24	38.24	19.99%	9,504,485
Nov 26, 2025	33.05	34.36	31.60	31.87	31.87	-2.54%	9,412,686
Nov 25, 2025	29.31	33.96	29.31	32.70	32.70	11.57%	10,915,670
Nov 24, 2025	26.66	30.29	26.66	29.31	29.31	9.94%	6,512,575
Nov 21, 2025	29.18	29.18	26.66	26.66	26.66	-9.10%	3,943,298
Nov 20, 2025	29.29	29.70	28.98	29.33	29.33	0.17%	2,300,642
Nov 19, 2025	29.12	30.81	28.75	29.28	29.28	0.65%	3,341,173
Nov 18, 2025	28.57	29.29	28.08	29.09	29.09	1.82%	2,000,470
Nov 17, 2025	28.69	29.91	28.36	28.57	28.57	-0.56%	2,565,136
Nov 14, 2025	29.85	29.85	28.50	28.73	28.73	-1.14%	3,039,723
Nov 13, 2025	29.06	29.49	28.80	29.06	29.06	-0.21%	2,552,464