SHA:688275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	82.58	84.89	81.61	81.62	81.62	-1.65%	2,676,273
Feb 12, 2026	82.51	83.83	81.56	82.99	82.99	-0.25%	2,897,172
Feb 11, 2026	83.75	84.55	81.81	83.20	83.20	-0.63%	3,283,738
Feb 10, 2026	85.98	87.85	83.22	83.73	83.73	-3.96%	4,771,610
Feb 9, 2026	87.00	89.44	85.17	87.18	87.18	0.79%	6,011,368
Feb 6, 2026	77.90	89.76	77.10	86.50	86.50	10.26%	9,709,812
Feb 5, 2026	78.19	80.88	77.51	78.45	78.45	-0.19%	4,744,012
Feb 4, 2026	77.75	78.70	76.25	78.60	78.60	0.78%	3,559,014
Feb 3, 2026	73.92	78.47	73.00	77.99	77.99	6.69%	6,206,191
Feb 2, 2026	75.49	77.35	73.00	73.10	73.10	-5.02%	4,203,305
Jan 30, 2026	75.02	77.88	72.10	76.96	76.96	2.15%	5,520,113
Jan 29, 2026	73.30	78.18	71.46	75.34	75.34	2.90%	7,508,241
Jan 28, 2026	73.00	74.30	71.78	73.22	73.22	0.23%	2,784,521
Jan 27, 2026	73.68	74.22	69.50	73.05	73.05	-1.59%	4,972,717
Jan 26, 2026	77.59	77.59	73.66	74.23	74.23	-2.92%	4,191,034
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