SHA:688261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	99.22	99.40	95.07	96.10	-	-2.80%	2,463,512
Jan 21, 2026	91.26	101.00	91.26	98.87	98.87	5.41%	7,092,752
Jan 20, 2026	97.30	98.27	92.38	93.80	93.80	-3.60%	4,974,639
Jan 19, 2026	97.01	99.30	95.11	97.30	97.30	-0.42%	4,759,685
Jan 16, 2026	97.94	99.36	95.51	97.71	97.71	1.03%	6,434,714
Jan 15, 2026	98.11	100.78	95.01	96.71	96.71	-4.09%	6,543,187
Jan 14, 2026	94.02	106.14	94.02	100.83	100.83	5.68%	11,324,271
Jan 13, 2026	98.05	102.74	95.41	95.41	95.41	0.44%	12,367,810
Jan 12, 2026	86.00	98.08	86.00	94.99	94.99	10.02%	14,039,000
Jan 9, 2026	88.00	88.03	85.46	86.34	86.34	-2.16%	8,424,697
Jan 8, 2026	89.26	91.60	87.68	88.25	88.25	-1.92%	10,360,970
Jan 7, 2026	96.87	98.00	89.52	89.98	89.98	-8.92%	16,581,330
Jan 6, 2026	106.65	114.50	98.38	98.79	98.79	0.39%	23,925,500
Jan 5, 2026	88.88	98.41	86.50	98.41	98.41	20.00%	12,291,900
Dec 31, 2025	81.95	83.88	80.00	82.01	82.01	-1.38%	6,031,667
Dec 30, 2025	79.01	84.95	78.10	83.16	83.16	3.57%	10,451,969
Dec 29, 2025	73.30	81.00	72.17	80.29	80.29	12.62%	11,261,170
Dec 26, 2025	72.50	73.18	71.12	71.29	71.29	-2.93%	3,677,252
Dec 25, 2025	70.31	74.87	70.31	73.44	73.44	4.32%	5,896,306
Dec 24, 2025	67.20	73.80	66.68	70.40	70.40	4.79%	5,776,614
Dec 23, 2025	66.65	67.76	65.80	67.18	67.18	1.10%	2,574,291
Dec 22, 2025	65.00	67.25	65.00	66.45	66.45	2.48%	2,298,832
Dec 19, 2025	66.81	67.97	64.80	64.84	64.84	-1.82%	2,824,881
Dec 18, 2025	64.80	67.35	64.70	66.04	66.04	0.67%	2,853,724
Dec 17, 2025	63.80	65.88	63.17	65.60	65.60	2.24%	2,753,528
Dec 16, 2025	65.60	66.15	63.56	64.16	64.16	-2.79%	2,851,636
Dec 15, 2025	69.61	69.66	65.34	66.00	66.00	-5.69%	5,201,946
Dec 12, 2025	66.10	70.42	65.50	69.98	69.98	5.89%	6,584,845
Dec 11, 2025	67.10	68.23	65.90	66.09	66.09	-1.61%	3,504,482
Dec 10, 2025	67.66	67.86	65.36	67.17	67.17	-1.19%	3,532,637
Dec 9, 2025	66.85	69.44	66.00	67.98	67.98	1.04%	4,405,105
Dec 8, 2025	65.35	68.90	65.00	67.28	67.28	2.65%	5,661,957
Dec 5, 2025	65.74	66.30	63.44	65.54	65.54	-2.30%	4,628,901
Dec 4, 2025	69.60	70.28	64.34	67.08	67.08	-4.55%	8,011,515
Dec 3, 2025	66.41	72.80	65.50	70.28	70.28	7.10%	9,540,428
Dec 2, 2025	64.68	65.98	62.58	65.62	65.62	2.53%	3,461,550
Dec 1, 2025	64.69	64.83	63.50	64.00	64.00	-1.23%	2,479,831
Nov 28, 2025	64.42	65.13	64.01	64.80	64.80	0.11%	1,453,262
Nov 27, 2025	63.68	66.57	63.68	64.73	64.73	0.81%	2,158,848
Nov 26, 2025	65.00	65.88	63.95	64.21	64.21	-1.31%	1,944,299
Nov 25, 2025	65.17	66.88	64.70	65.06	65.06	2.33%	3,030,282
Nov 24, 2025	61.28	64.12	60.81	63.58	63.58	5.07%	3,510,743
Nov 21, 2025	63.80	64.60	60.38	60.51	60.51	-6.81%	3,395,689
Nov 20, 2025	66.95	68.49	64.28	64.93	64.93	-2.49%	2,232,631
Nov 19, 2025	67.85	70.20	66.20	66.59	66.59	-2.22%	2,333,728
Nov 18, 2025	69.35	70.59	67.58	68.10	68.10	-1.50%	3,073,653
Nov 17, 2025	64.88	70.77	64.86	69.14	69.14	7.18%	6,243,743
Nov 14, 2025	65.70	66.07	64.04	64.51	64.51	-2.89%	1,970,463
Nov 13, 2025	66.80	67.05	65.36	66.43	66.43	0.65%	1,778,025
Nov 12, 2025	66.80	66.94	65.10	66.00	66.00	-1.36%	1,984,258