SHA:688266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	98.21	98.79	96.33	97.19	97.19	-2.03%	1,999,203
Nov 10, 2025	93.58	99.50	93.58	99.20	99.20	4.45%	3,177,906
Nov 7, 2025	100.00	100.00	93.38	94.97	94.97	-4.35%	4,042,074
Nov 6, 2025	102.51	102.51	97.76	99.29	99.29	-2.37%	3,609,002
Nov 5, 2025	103.16	107.17	100.00	101.70	101.70	-1.91%	3,020,464
Nov 4, 2025	105.47	107.50	102.63	103.68	103.68	-2.19%	4,438,097
Nov 3, 2025	105.71	109.24	103.00	106.00	106.00	2.04%	6,245,218
Oct 31, 2025	89.90	105.48	89.90	103.88	103.88	16.14%	9,330,168
Oct 30, 2025	88.17	91.74	87.10	89.44	89.44	2.80%	6,152,488
Oct 29, 2025	102.56	102.56	84.91	87.00	87.00	-12.97%	10,793,550
Oct 28, 2025	100.99	104.80	99.57	99.97	99.97	-2.00%	2,031,393
Oct 27, 2025	103.50	104.80	102.01	102.01	102.01	0.21%	2,000,738
Oct 24, 2025	100.25	102.28	99.10	101.80	101.80	1.54%	1,817,505
Oct 23, 2025	104.13	104.13	98.64	100.26	100.26	-3.41%	2,339,077
Oct 22, 2025	106.66	109.90	103.01	103.80	103.80	-1.31%	2,911,200
Oct 21, 2025	102.95	106.23	100.72	105.18	105.18	2.17%	2,797,028
Oct 20, 2025	103.84	105.40	99.50	102.95	102.95	1.44%	2,402,888