SHA:688269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.72	45.00	44.27	44.66	44.66	-	2,193,157
Jan 22, 2026	42.89	45.58	42.89	44.66	44.66	4.22%	5,655,573
Jan 21, 2026	41.55	42.93	41.15	42.85	42.85	2.86%	2,605,012
Jan 20, 2026	41.85	42.32	41.24	41.66	41.66	-0.36%	1,845,332
Jan 19, 2026	41.83	42.11	41.37	41.81	41.81	0.31%	1,315,207
Jan 16, 2026	41.00	42.06	40.57	41.68	41.68	2.13%	2,313,956
Jan 15, 2026	40.10	41.13	39.70	40.81	40.81	1.67%	2,597,222
Jan 14, 2026	40.36	40.72	39.52	40.14	40.14	-0.84%	2,818,907
Jan 13, 2026	41.55	42.10	40.48	40.48	40.48	-2.97%	2,328,316
Jan 12, 2026	42.04	42.08	41.15	41.72	41.72	-0.02%	2,195,323
Jan 9, 2026	41.25	41.98	40.91	41.73	41.73	1.16%	1,570,961
Jan 8, 2026	41.25	42.77	41.03	41.25	41.25	-0.84%	1,840,687
Jan 7, 2026	41.09	42.08	40.72	41.60	41.60	1.27%	1,562,628
Jan 6, 2026	40.78	41.55	40.50	41.08	41.08	1.13%	1,776,741
Jan 5, 2026	40.20	40.98	40.02	40.62	40.62	1.52%	1,250,905
Dec 31, 2025	40.33	40.48	39.60	40.01	40.01	-0.67%	1,158,953
Dec 30, 2025	40.59	41.39	39.97	40.28	40.28	-2.04%	1,585,839
Dec 29, 2025	40.83	42.15	40.71	41.12	41.12	0.71%	2,567,975
Dec 26, 2025	40.88	41.59	39.91	40.83	40.83	0.62%	2,192,567
Dec 25, 2025	41.03	41.45	40.22	40.58	40.58	-1.39%	1,717,236
Dec 24, 2025	39.00	41.28	38.81	41.15	41.15	6.61%	3,510,415
Dec 23, 2025	37.70	39.49	37.51	38.60	38.60	2.39%	1,825,227
Dec 22, 2025	38.28	38.40	37.63	37.70	37.70	-1.28%	1,186,186
Dec 19, 2025	38.15	38.71	37.89	38.19	38.19	0.10%	917,158
Dec 18, 2025	37.10	38.52	37.10	38.15	38.15	2.64%	1,000,366
Dec 17, 2025	36.26	37.25	36.26	37.17	37.17	1.95%	722,987
Dec 16, 2025	37.30	37.78	36.00	36.46	36.46	-3.06%	1,144,379
Dec 15, 2025	38.70	38.83	37.50	37.61	37.61	-2.82%	994,054
Dec 12, 2025	38.83	38.85	38.08	38.70	38.70	0.34%	1,483,742
Dec 11, 2025	38.90	38.91	38.23	38.57	38.57	-0.49%	614,417
Dec 10, 2025	37.65	39.39	37.41	38.76	38.76	3.17%	1,266,577
Dec 9, 2025	37.91	38.59	37.55	37.57	37.57	-1.47%	695,320
Dec 8, 2025	37.88	38.25	37.60	38.13	38.13	1.25%	739,579
Dec 5, 2025	36.66	37.89	36.61	37.66	37.66	2.11%	758,474
Dec 4, 2025	37.42	37.44	36.60	36.88	36.88	-0.94%	781,499
Dec 3, 2025	36.90	37.45	36.81	37.23	37.23	0.32%	545,698
Dec 2, 2025	37.51	37.64	36.97	37.11	37.11	-1.07%	470,543
Dec 1, 2025	37.60	38.69	37.43	37.51	37.51	0.24%	1,070,991
Nov 28, 2025	36.64	37.49	36.52	37.42	37.42	2.02%	655,251
Nov 27, 2025	36.60	37.37	36.60	36.68	36.68	0.05%	742,376
Nov 26, 2025	37.76	37.91	36.50	36.66	36.66	-2.34%	1,104,383
Nov 25, 2025	37.55	38.30	37.15	37.54	37.54	0.62%	866,497
Nov 24, 2025	36.90	37.53	36.40	37.31	37.31	1.39%	1,011,766
Nov 21, 2025	37.50	38.05	36.70	36.80	36.80	-3.06%	1,177,630
Nov 20, 2025	38.40	38.62	37.72	37.96	37.96	-0.42%	758,420
Nov 19, 2025	39.07	39.60	37.71	38.12	38.12	-2.88%	1,645,781
Nov 18, 2025	39.30	39.68	38.95	39.25	39.25	-0.13%	870,119
Nov 17, 2025	40.16	40.35	39.07	39.30	39.30	-2.12%	1,337,969
Nov 14, 2025	41.53	41.63	40.15	40.15	40.15	-3.62%	1,547,711
Nov 13, 2025	41.63	42.01	40.94	41.66	41.66	1.17%	1,426,029