SHA:688266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	96.07	97.77	94.19	94.42	94.42	-1.94%	2,645,529
Feb 12, 2026	97.25	98.42	95.91	96.29	96.29	-0.53%	1,268,734
Feb 11, 2026	97.87	97.87	95.02	96.80	96.80	0.89%	2,234,070
Feb 10, 2026	92.82	97.99	92.03	95.95	95.95	3.37%	3,782,847
Feb 9, 2026	91.20	94.58	91.20	92.82	92.82	1.52%	2,046,462
Feb 6, 2026	90.75	93.33	88.80	91.43	91.43	1.03%	3,316,604
Feb 5, 2026	90.30	91.80	88.60	90.50	90.50	0.22%	2,211,613
Feb 4, 2026	87.01	90.94	86.17	90.30	90.30	4.19%	3,153,626
Feb 3, 2026	87.17	87.88	84.61	86.67	86.67	0.20%	2,393,368
Feb 2, 2026	87.16	88.77	85.51	86.50	86.50	-1.84%	3,637,645
Jan 30, 2026	86.73	91.83	86.73	88.12	88.12	1.76%	4,715,701
Jan 29, 2026	87.65	87.92	85.58	86.60	86.60	-0.86%	2,928,954
Jan 28, 2026	87.65	88.17	85.90	87.35	87.35	0.06%	2,273,269
Jan 27, 2026	86.37	88.40	84.59	87.30	87.30	1.08%	2,789,813
Jan 26, 2026	87.69	88.48	85.18	86.37	86.37	-1.63%	3,092,857
Jan 23, 2026	85.88	87.99	84.80	87.80	87.80	2.69%	2,996,774
Jan 22, 2026	87.88	88.88	84.98	85.50	85.50	-2.71%	3,075,055
Jan 21, 2026	88.40	89.39	87.05	87.88	87.88	-1.38%	3,518,123
Jan 20, 2026	91.15	91.98	88.05	89.11	89.11	-2.44%	3,565,834
Jan 19, 2026	94.22	94.22	90.90	91.34	91.34	-2.92%	2,831,787
Jan 16, 2026	93.99	95.80	92.01	94.09	94.09	1.17%	3,081,263
Jan 15, 2026	93.01	95.89	92.34	93.00	93.00	-1.08%	2,876,526
Jan 14, 2026	93.53	97.76	92.50	94.02	94.02	1.10%	4,831,652
Jan 13, 2026	95.90	97.25	92.50	93.00	93.00	-2.49%	5,822,492
Jan 12, 2026	98.92	100.46	93.80	95.37	95.37	-3.47%	4,329,131
Jan 9, 2026	98.00	100.37	95.71	98.80	98.80	1.59%	4,154,675
Jan 8, 2026	100.66	100.66	95.83	97.25	97.25	-2.65%	3,508,935
Jan 7, 2026	92.87	99.98	92.87	99.90	99.90	6.98%	4,747,548
Jan 6, 2026	97.80	97.80	92.62	93.38	93.38	-3.72%	4,197,752
Jan 5, 2026	99.30	99.80	88.86	96.99	96.99	4.63%	5,508,163
Dec 31, 2025	92.24	93.99	90.03	92.70	92.70	0.49%	2,250,150
Dec 30, 2025	97.64	97.64	90.90	92.25	92.25	-4.90%	4,133,125
Dec 29, 2025	99.53	100.30	95.72	97.00	97.00	-2.54%	2,289,549
Dec 26, 2025	99.44	101.77	98.95	99.53	99.53	-0.14%	1,530,228
Dec 25, 2025	101.24	103.40	99.44	99.67	99.67	-1.14%	2,122,285
Dec 24, 2025	101.87	102.20	99.85	100.82	100.82	-0.04%	1,240,791
Dec 23, 2025	101.24	103.09	100.35	100.86	100.86	-0.52%	1,279,137
Dec 22, 2025	100.58	103.20	100.48	101.39	101.39	0.06%	1,349,559
Dec 19, 2025	97.80	103.45	97.80	101.33	101.33	3.61%	1,932,907
Dec 18, 2025	99.11	99.99	97.50	97.80	97.80	-1.40%	1,131,450
Dec 17, 2025	97.38	99.97	95.11	99.19	99.19	2.22%	2,242,585
Dec 16, 2025	99.77	101.51	96.80	97.04	97.04	-2.96%	2,506,982
Dec 15, 2025	106.96	108.90	99.90	100.00	100.00	-8.60%	4,757,853
Dec 12, 2025	107.70	109.41	101.22	109.41	109.41	0.97%	5,615,057
Dec 11, 2025	107.25	108.88	105.20	108.36	108.36	1.24%	2,012,868
Dec 10, 2025	108.62	109.66	106.02	107.03	107.03	-0.79%	1,330,534
Dec 9, 2025	108.66	110.36	107.54	107.88	107.88	-0.79%	1,306,788
Dec 8, 2025	110.10	113.00	108.30	108.74	108.74	-1.45%	1,690,348
Dec 5, 2025	112.43	112.43	107.55	110.34	110.34	-0.88%	1,404,945
Dec 4, 2025	107.94	113.62	107.89	111.32	111.32	3.73%	2,296,184