SHA:688272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.50	30.77	29.50	30.53	30.53	3.14%	1,975,802
Jan 22, 2026	28.93	30.18	28.93	29.60	29.60	1.65%	1,707,078
Jan 21, 2026	28.94	29.47	28.50	29.12	29.12	0.14%	1,796,453
Jan 20, 2026	30.06	30.23	28.72	29.08	29.08	-3.26%	2,336,635
Jan 19, 2026	30.60	31.18	30.05	30.06	30.06	-2.40%	1,803,657
Jan 16, 2026	30.74	31.11	29.88	30.80	30.80	1.12%	2,371,897
Jan 15, 2026	31.48	31.48	30.06	30.46	30.46	-3.27%	2,653,499
Jan 14, 2026	30.68	31.93	30.26	31.49	31.49	2.51%	3,562,312
Jan 13, 2026	33.00	33.00	30.60	30.72	30.72	-6.94%	4,661,755
Jan 12, 2026	32.91	33.75	31.70	33.01	33.01	3.81%	5,102,916
Jan 9, 2026	32.88	33.90	31.80	31.80	31.80	-2.90%	4,701,060
Jan 8, 2026	31.30	34.00	31.20	32.75	32.75	3.18%	5,503,818
Jan 7, 2026	30.50	32.48	29.80	31.74	31.74	6.65%	6,715,186
Jan 6, 2026	29.67	30.63	29.20	29.76	29.76	-0.20%	4,711,071
Jan 5, 2026	31.50	31.50	28.67	29.82	29.82	-8.70%	7,790,132
Dec 31, 2025	28.55	32.90	28.22	32.66	32.66	14.40%	6,866,073
Dec 30, 2025	29.31	29.39	28.46	28.55	28.55	-3.22%	2,548,419
Dec 29, 2025	29.60	30.23	28.30	29.50	29.50	-0.27%	2,947,885
Dec 26, 2025	29.25	30.29	28.50	29.58	29.58	0.61%	4,149,795
Dec 25, 2025	28.98	29.56	28.60	29.40	29.40	1.17%	2,900,254
Dec 24, 2025	28.47	31.00	28.47	29.06	29.06	1.08%	4,657,579
Dec 23, 2025	27.37	28.98	27.37	28.75	28.75	4.02%	3,153,208
Dec 22, 2025	27.39	28.40	27.39	27.64	27.64	0.66%	2,595,503
Dec 19, 2025	26.99	28.27	26.93	27.46	27.46	2.85%	3,390,050
Dec 18, 2025	27.04	28.50	26.70	26.70	26.70	-1.69%	3,432,181
Dec 17, 2025	28.40	30.30	26.02	27.16	27.16	-2.27%	3,953,164
Dec 16, 2025	27.98	27.98	26.70	27.79	27.79	-0.32%	2,718,130
Dec 15, 2025	28.39	28.85	27.65	27.88	27.88	-2.76%	2,291,979
Dec 12, 2025	28.88	29.11	28.15	28.67	28.67	-0.49%	2,001,317
Dec 11, 2025	28.58	29.29	27.98	28.81	28.81	1.09%	2,942,041
Dec 10, 2025	28.85	30.27	28.50	28.50	28.50	-1.55%	2,922,407
Dec 9, 2025	31.49	31.87	28.79	28.95	28.95	-7.21%	4,410,889
Dec 8, 2025	27.70	31.37	27.66	31.20	31.20	12.76%	5,301,523
Dec 5, 2025	27.56	28.01	26.80	27.67	27.67	0.80%	1,661,002
Dec 4, 2025	27.81	28.12	27.22	27.45	27.45	-1.75%	2,017,917
Dec 3, 2025	28.38	29.09	27.37	27.94	27.94	-1.69%	2,491,482
Dec 2, 2025	27.76	29.66	27.76	28.42	28.42	1.36%	4,185,582
Dec 1, 2025	26.63	28.38	26.63	28.04	28.04	5.53%	3,243,008
Nov 28, 2025	26.40	26.63	25.78	26.57	26.57	1.57%	998,665
Nov 27, 2025	25.75	26.51	25.59	26.16	26.16	1.79%	1,514,865
Nov 26, 2025	25.63	26.53	25.41	25.70	25.70	1.02%	1,643,766
Nov 25, 2025	24.66	25.53	24.56	25.44	25.44	3.16%	1,667,286
Nov 24, 2025	23.35	24.78	23.35	24.66	24.66	5.66%	1,590,762
Nov 21, 2025	24.71	24.85	23.20	23.34	23.34	-5.04%	1,720,841
Nov 20, 2025	25.28	25.36	24.44	24.58	24.58	-2.77%	1,428,105
Nov 19, 2025	26.41	26.41	25.12	25.28	25.28	-4.28%	1,990,994
Nov 18, 2025	25.29	26.66	25.08	26.41	26.41	3.77%	3,155,132
Nov 17, 2025	24.93	25.79	24.77	25.45	25.45	3.25%	1,841,666
Nov 14, 2025	24.52	25.12	24.52	24.65	24.65	-0.52%	845,700
Nov 13, 2025	24.64	24.93	24.36	24.78	24.78	0.36%	887,107