SHA:688275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	73.09	76.96	72.46	76.46	76.46	4.70%	6,617,107
Jan 22, 2026	72.50	73.09	70.05	73.03	73.03	0.74%	4,583,939
Jan 21, 2026	71.12	73.40	70.00	72.49	72.49	1.16%	4,692,242
Jan 20, 2026	75.00	77.55	71.13	71.66	71.66	-1.35%	5,455,662
Jan 19, 2026	72.43	75.03	71.88	72.64	72.64	0.30%	4,021,864
Jan 16, 2026	72.41	73.09	71.00	72.42	72.42	0.25%	4,080,919
Jan 15, 2026	72.01	74.51	71.77	72.24	72.24	-0.55%	3,869,697
Jan 14, 2026	72.43	75.50	71.69	72.64	72.64	-0.53%	6,063,947
Jan 13, 2026	74.00	75.88	72.51	73.03	73.03	-1.15%	5,103,340
Jan 12, 2026	74.73	76.60	73.50	73.88	73.88	-1.14%	4,999,939
Jan 9, 2026	74.00	75.75	73.01	74.73	74.73	0.54%	4,670,800
Jan 8, 2026	74.70	78.22	73.60	74.33	74.33	-0.84%	5,856,731
Jan 7, 2026	77.30	79.00	74.21	74.96	74.96	-3.26%	7,331,772
Jan 6, 2026	76.77	81.00	73.68	77.49	77.49	1.71%	9,927,789
Jan 5, 2026	74.36	76.94	73.43	76.19	76.19	1.05%	5,516,652
Dec 31, 2025	77.00	77.74	75.18	75.40	75.40	-3.03%	3,792,786
Dec 30, 2025	76.00	80.00	75.18	77.76	77.76	0.47%	5,990,434
Dec 29, 2025	80.50	80.99	76.48	77.40	77.40	-5.61%	8,507,829
Dec 26, 2025	84.00	86.66	79.25	82.00	82.00	7.56%	11,658,350
Dec 25, 2025	75.47	76.33	74.08	76.24	76.24	-1.44%	5,887,343
Dec 24, 2025	75.98	78.30	75.74	77.35	77.35	2.11%	7,363,192
Dec 23, 2025	71.86	78.56	71.03	75.75	75.75	6.00%	8,498,580
Dec 22, 2025	71.50	72.75	71.05	71.46	71.46	0.08%	3,055,056
Dec 19, 2025	72.35	72.35	70.31	71.40	71.40	-0.70%	3,823,207
Dec 18, 2025	74.05	75.11	71.79	71.90	71.90	-4.57%	4,352,528
Dec 17, 2025	73.07	75.45	72.22	75.34	75.34	4.41%	5,343,125
Dec 16, 2025	75.12	75.49	71.01	72.16	72.16	-3.62%	4,249,381
Dec 15, 2025	76.00	78.59	74.11	74.87	74.87	-0.61%	4,629,828
Dec 12, 2025	79.00	79.63	74.00	75.33	75.33	-4.52%	5,397,697
Dec 11, 2025	80.99	81.84	78.21	78.90	78.90	-1.99%	5,020,391
Dec 10, 2025	81.98	84.44	79.85	80.50	80.50	-1.02%	5,944,523
Dec 9, 2025	80.61	82.33	77.01	81.33	81.33	0.89%	5,337,911
Dec 8, 2025	78.18	82.00	76.72	80.61	80.61	2.71%	5,342,032
Dec 5, 2025	78.79	79.97	76.40	78.48	78.48	-1.26%	5,277,131
Dec 4, 2025	78.93	82.18	78.93	79.48	79.48	-2.32%	5,031,428
Dec 3, 2025	86.70	88.47	80.20	81.37	81.37	-4.03%	8,666,338
Dec 2, 2025	87.00	89.30	82.00	84.79	84.79	1.35%	13,046,020
Dec 1, 2025	90.00	91.56	82.50	83.66	83.66	-8.62%	14,030,380
Nov 28, 2025	78.34	94.00	77.30	91.55	91.55	16.88%	15,989,610
Nov 27, 2025	75.02	79.87	74.63	78.33	78.33	4.30%	8,064,723
Nov 26, 2025	78.79	78.79	74.80	75.10	75.10	-4.28%	4,846,268
Nov 25, 2025	79.00	81.97	76.77	78.46	78.46	2.60%	5,318,159
Nov 24, 2025	79.09	79.28	75.10	76.47	76.47	-3.18%	5,946,075
Nov 21, 2025	83.33	88.11	77.99	78.98	78.98	-10.76%	9,765,537
Nov 20, 2025	91.80	95.87	88.37	88.50	88.50	-2.77%	7,197,052
Nov 19, 2025	90.98	93.60	90.02	91.02	91.02	1.26%	8,447,534
Nov 18, 2025	100.76	101.80	87.78	89.89	89.89	-10.50%	14,438,400
Nov 17, 2025	100.40	105.77	97.56	100.44	100.44	0.04%	10,540,860
Nov 14, 2025	102.00	105.00	99.68	100.40	100.40	-4.06%	9,263,737
Nov 13, 2025	89.27	106.20	89.27	104.65	104.65	17.82%	15,592,180