SHA:688266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	87.88	88.88	86.07	86.18	-	-1.93%	1,295,620
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
Dec 3, 2025	106.20	109.47	106.20	107.32	107.32	0.34%	1,492,244
Dec 2, 2025	109.14	109.14	106.16	106.96	106.96	-1.70%	1,198,828
Dec 1, 2025	109.62	110.99	106.01	108.81	108.81	-1.08%	1,976,986
Nov 28, 2025	109.86	111.00	108.11	110.00	110.00	-0.09%	1,480,944
Nov 27, 2025	109.00	111.20	108.51	110.10	110.10	-0.57%	1,886,587
Nov 26, 2025	108.70	113.66	108.44	110.73	110.73	2.88%	2,656,849
Nov 25, 2025	105.52	111.29	104.99	107.63	107.63	2.02%	2,797,511
Nov 24, 2025	102.49	106.88	101.08	105.50	105.50	4.23%	2,746,345
Nov 21, 2025	103.99	105.06	99.60	101.22	101.22	-1.54%	2,052,890
Nov 20, 2025	101.10	103.49	100.22	102.80	102.80	2.11%	1,591,134
Nov 19, 2025	101.79	103.00	100.42	100.68	100.68	-1.16%	1,521,146
Nov 18, 2025	100.35	105.00	100.01	101.86	101.86	0.95%	2,653,958
Nov 17, 2025	105.49	105.49	100.00	100.90	100.90	-4.72%	3,415,460
Nov 14, 2025	105.60	107.33	103.66	105.90	105.90	-0.09%	2,735,344
Nov 13, 2025	101.00	107.00	99.20	106.00	106.00	4.98%	3,970,394
Nov 12, 2025	98.17	102.82	96.33	100.97	100.97	3.89%	4,034,513