SHA:688273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	47.20	47.25	46.12	46.95	46.95	2.18%	2,133,743
Jan 22, 2026	45.65	46.48	45.47	45.95	45.95	-	1,449,282
Jan 21, 2026	45.99	47.00	45.50	45.95	45.95	-0.76%	1,562,438
Jan 20, 2026	47.55	47.89	45.67	46.30	46.30	-3.02%	2,816,829
Jan 19, 2026	47.74	48.70	47.37	47.74	47.74	-0.08%	2,297,137
Jan 16, 2026	50.18	50.20	47.60	47.78	47.78	-3.81%	3,123,602
Jan 15, 2026	51.00	51.62	48.88	49.67	49.67	-3.93%	4,219,615
Jan 14, 2026	52.00	54.28	50.28	51.70	51.70	-0.96%	5,721,631
Jan 13, 2026	54.99	55.20	51.40	52.20	52.20	-4.78%	6,643,957
Jan 12, 2026	53.50	57.10	52.50	54.82	54.82	2.97%	9,340,423
Jan 9, 2026	54.49	55.50	51.56	53.24	53.24	-3.52%	9,143,517
Jan 8, 2026	55.66	58.88	54.50	55.18	55.18	0.58%	9,306,490
Jan 7, 2026	60.00	60.00	52.04	54.86	54.86	-10.39%	11,395,080
Jan 6, 2026	57.97	61.22	55.87	61.22	61.22	19.99%	10,688,430
Jan 5, 2026	46.88	51.02	46.88	51.02	51.02	19.99%	7,020,114
Dec 31, 2025	41.75	43.06	41.61	42.52	42.52	-0.14%	2,862,764
Dec 30, 2025	41.00	42.90	40.32	42.58	42.58	2.04%	5,400,705
Dec 29, 2025	38.38	42.50	38.38	41.73	41.73	8.22%	5,523,049
Dec 26, 2025	40.40	40.65	38.43	38.56	38.56	-4.51%	3,226,060
Dec 25, 2025	37.80	40.73	37.80	40.38	40.38	12.07%	5,481,758
Dec 24, 2025	35.69	36.18	35.35	36.03	36.03	1.44%	628,259
Dec 23, 2025	35.69	36.13	35.50	35.52	35.52	-0.50%	549,240
Dec 22, 2025	36.46	36.46	35.03	35.70	35.70	-0.11%	718,416
Dec 19, 2025	35.60	35.88	35.01	35.74	35.74	1.65%	873,810
Dec 18, 2025	34.30	35.72	34.27	35.16	35.16	2.12%	1,066,335
Dec 17, 2025	33.96	34.50	33.70	34.43	34.43	1.56%	658,337
Dec 16, 2025	34.15	34.33	33.71	33.90	33.90	-0.99%	460,906
Dec 15, 2025	34.11	34.88	34.11	34.24	34.24	-0.35%	563,492
Dec 12, 2025	34.34	34.63	34.06	34.36	34.36	0.53%	581,853
Dec 11, 2025	35.15	35.15	34.10	34.18	34.18	-2.12%	593,709
Dec 10, 2025	35.28	35.28	34.56	34.92	34.92	-1.02%	505,570
Dec 9, 2025	35.39	35.97	35.10	35.28	35.28	-0.14%	709,347
Dec 8, 2025	35.30	35.69	35.04	35.33	35.33	0.40%	985,729
Dec 5, 2025	34.94	35.73	34.46	35.19	35.19	1.27%	815,687
Dec 4, 2025	35.14	35.17	34.40	34.75	34.75	-1.25%	634,833
Dec 3, 2025	36.00	36.55	34.81	35.19	35.19	-3.00%	1,140,150
Dec 2, 2025	36.56	37.30	35.60	36.28	36.28	-3.18%	1,671,519
Dec 1, 2025	36.00	37.92	35.51	37.47	37.47	4.90%	1,836,614
Nov 28, 2025	35.06	36.24	35.06	35.72	35.72	1.88%	681,573
Nov 27, 2025	35.10	35.50	34.68	35.06	35.06	-0.31%	758,908
Nov 26, 2025	35.57	35.88	34.95	35.17	34.87	-1.57%	843,537
Nov 25, 2025	34.18	35.98	34.18	35.73	35.43	5.12%	1,618,268
Nov 24, 2025	34.31	34.69	33.85	33.99	33.70	-0.93%	1,215,875
Nov 21, 2025	35.10	35.37	33.81	34.31	34.02	-2.61%	832,935
Nov 20, 2025	35.48	35.74	35.08	35.23	34.93	-0.45%	455,480
Nov 19, 2025	35.93	36.38	35.20	35.39	35.09	-1.64%	739,606
Nov 18, 2025	36.23	36.68	35.85	35.98	35.67	-1.42%	712,304
Nov 17, 2025	37.51	37.51	36.13	36.50	36.19	-2.14%	876,890
Nov 14, 2025	37.61	38.18	37.30	37.30	36.98	-1.87%	579,153
Nov 13, 2025	38.30	38.46	37.17	38.01	37.69	-1.78%	1,177,043