SHA:688265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.40	49.58	48.22	49.03	49.03	1.70%	943,713
Jan 22, 2026	49.79	50.03	47.40	48.21	48.21	-3.17%	1,781,314
Jan 21, 2026	46.92	50.63	46.63	49.79	49.79	7.01%	2,001,213
Jan 20, 2026	47.11	47.43	46.19	46.53	46.53	-1.42%	808,549
Jan 19, 2026	48.55	48.55	47.00	47.20	47.20	-2.84%	1,237,411
Jan 16, 2026	51.36	51.84	48.52	48.58	48.58	-3.46%	1,926,121
Jan 15, 2026	54.45	54.45	50.08	50.32	50.32	-8.51%	3,025,590
Jan 14, 2026	49.00	58.78	48.00	55.00	55.00	11.25%	4,871,255
Jan 13, 2026	47.40	51.48	47.40	49.44	49.44	4.52%	3,163,595
Jan 12, 2026	46.67	47.38	45.59	47.30	47.30	0.92%	1,603,468
Jan 9, 2026	44.51	47.01	44.11	46.87	46.87	4.39%	2,447,345
Jan 8, 2026	44.46	45.39	44.10	44.90	44.90	0.22%	1,061,912
Jan 7, 2026	43.45	45.41	43.45	44.80	44.80	2.63%	1,739,350
Jan 6, 2026	44.05	44.29	43.20	43.65	43.65	-0.66%	816,656
Jan 5, 2026	41.22	44.49	41.22	43.94	43.94	7.14%	1,570,729
Dec 31, 2025	41.16	41.59	40.83	41.01	41.01	-0.77%	320,502
Dec 30, 2025	41.65	41.84	41.05	41.33	41.33	-0.29%	372,015
Dec 29, 2025	41.62	41.74	40.90	41.45	41.45	0.48%	443,769
Dec 26, 2025	42.14	42.39	41.25	41.25	41.25	-2.32%	540,523
Dec 25, 2025	42.20	42.32	41.21	42.23	42.23	0.55%	475,828
Dec 24, 2025	41.19	42.49	41.19	42.00	42.00	0.86%	483,504
Dec 23, 2025	41.50	41.78	41.10	41.64	41.64	0.34%	375,307
Dec 22, 2025	41.48	42.19	41.31	41.50	41.50	-0.57%	508,342
Dec 19, 2025	41.70	42.15	41.11	41.74	41.74	0.58%	732,150
Dec 18, 2025	40.12	42.16	40.00	41.50	41.50	3.31%	908,456
Dec 17, 2025	39.71	40.90	39.46	40.17	40.17	1.16%	561,941
Dec 16, 2025	40.60	40.77	39.00	39.71	39.71	-1.59%	697,249
Dec 15, 2025	40.50	41.83	40.09	40.35	40.35	-1.01%	588,049
Dec 12, 2025	40.11	41.40	39.72	40.76	40.76	1.62%	605,116
Dec 11, 2025	41.15	41.15	40.10	40.11	40.11	-1.93%	435,224
Dec 10, 2025	40.47	41.28	39.73	40.90	40.90	0.47%	1,039,146
Dec 9, 2025	40.91	42.47	40.60	40.71	40.71	-0.49%	546,143
Dec 8, 2025	40.60	41.27	40.60	40.91	40.91	0.81%	492,279
Dec 5, 2025	40.12	40.60	39.66	40.58	40.58	1.40%	612,679
Dec 4, 2025	40.40	40.55	39.60	40.02	40.02	-0.45%	375,214
Dec 3, 2025	41.02	41.15	40.11	40.20	40.20	-1.54%	377,469
Dec 2, 2025	41.98	42.00	40.76	40.83	40.83	-2.34%	446,938
Dec 1, 2025	42.13	42.22	41.70	41.81	41.81	-0.50%	470,505
Nov 28, 2025	41.81	43.46	41.41	42.02	42.02	0.10%	966,489
Nov 27, 2025	42.69	42.69	41.71	41.98	41.98	0.05%	335,150
Nov 26, 2025	42.16	42.90	41.70	41.96	41.96	-0.38%	499,751
Nov 25, 2025	41.80	42.84	41.69	42.12	42.12	1.25%	401,078
Nov 24, 2025	40.68	41.98	40.67	41.60	41.60	2.46%	676,727
Nov 21, 2025	41.80	42.31	40.01	40.60	40.60	-3.59%	604,300
Nov 20, 2025	42.98	43.15	41.93	42.11	42.11	-0.94%	533,919
Nov 19, 2025	43.88	43.88	42.40	42.51	42.51	-2.63%	606,445
Nov 18, 2025	43.90	44.08	43.48	43.66	43.66	-0.18%	455,610
Nov 17, 2025	44.35	44.76	43.57	43.74	43.74	-1.31%	730,350
Nov 14, 2025	44.00	44.84	43.52	44.32	44.32	0.39%	840,774
Nov 13, 2025	43.42	44.58	43.42	44.15	44.15	0.59%	869,972