SHA:688276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	20.23	20.38	19.85	19.90	19.90	-1.92%	2,533,607
Jan 30, 2026	20.42	20.61	20.20	20.29	20.29	-0.29%	3,164,934
Jan 29, 2026	20.50	20.67	20.15	20.35	20.35	-0.73%	3,165,006
Jan 28, 2026	20.90	21.08	20.33	20.50	20.50	-2.57%	4,665,986
Jan 27, 2026	21.43	21.43	20.43	21.04	21.04	-1.82%	7,223,600
Jan 26, 2026	20.60	21.60	20.57	21.43	21.43	3.98%	11,590,050
Jan 23, 2026	20.45	20.75	20.40	20.61	20.61	1.03%	3,392,916
Jan 22, 2026	20.80	20.98	20.37	20.40	20.40	-0.78%	3,736,395
Jan 21, 2026	19.85	20.85	19.80	20.56	20.56	3.58%	7,223,856
Jan 20, 2026	19.92	20.19	19.74	19.85	19.85	-0.30%	2,821,044
Jan 19, 2026	19.81	20.10	19.73	19.91	19.91	-1.14%	2,752,830
Jan 16, 2026	20.30	20.32	19.98	20.14	20.14	-0.30%	3,035,051
Jan 15, 2026	20.20	20.39	20.07	20.20	20.20	-0.69%	2,929,193
Jan 14, 2026	20.50	20.89	20.11	20.34	20.34	-0.73%	4,928,716
Jan 13, 2026	20.50	20.90	20.38	20.49	20.49	0.24%	4,760,139
Jan 12, 2026	20.23	20.54	20.22	20.44	20.44	0.64%	3,913,989
Jan 9, 2026	20.23	20.35	20.09	20.31	20.31	0.40%	4,122,519
Jan 8, 2026	19.67	20.59	19.50	20.23	20.23	3.80%	6,371,763
Jan 7, 2026	19.53	19.71	19.47	19.49	19.49	-0.66%	2,156,544
Jan 6, 2026	19.50	19.66	19.37	19.62	19.62	0.93%	2,878,130
Jan 5, 2026	18.85	19.49	18.85	19.44	19.44	3.08%	3,247,784
Dec 31, 2025	19.02	19.07	18.85	18.86	18.86	-0.84%	1,703,593
Dec 30, 2025	19.00	19.12	18.91	19.02	19.02	-0.16%	1,555,355
Dec 29, 2025	19.19	19.34	19.01	19.05	19.05	-0.73%	1,743,572
Dec 26, 2025	19.20	19.36	19.16	19.19	19.19	-0.31%	1,819,836
Dec 25, 2025	19.20	19.27	19.06	19.25	19.25	0.31%	1,617,892
Dec 24, 2025	18.93	19.28	18.83	19.19	19.19	1.43%	2,197,739
Dec 23, 2025	19.18	19.24	18.89	18.92	18.92	-1.36%	2,615,241
Dec 22, 2025	19.31	19.33	19.13	19.18	19.18	-0.67%	2,537,223
Dec 19, 2025	19.25	19.48	19.15	19.31	19.31	0.52%	2,017,716
Dec 18, 2025	19.12	19.29	19.10	19.21	19.21	0.31%	2,156,028
Dec 17, 2025	19.06	19.25	18.87	19.15	19.15	0.31%	2,475,231
Dec 16, 2025	19.40	19.45	19.06	19.09	19.09	-1.45%	2,246,684
Dec 15, 2025	19.78	19.79	19.35	19.37	19.37	-2.42%	3,567,451
Dec 12, 2025	19.71	19.87	19.60	19.85	19.85	0.71%	4,754,716
Dec 11, 2025	20.39	20.40	19.68	19.71	19.71	-3.05%	4,350,925
Dec 10, 2025	20.56	20.56	20.28	20.33	20.33	-0.93%	2,161,567
Dec 9, 2025	20.87	20.92	20.51	20.52	20.52	-1.58%	2,249,480
Dec 8, 2025	21.00	21.24	20.84	20.85	20.85	-0.62%	2,136,284
Dec 5, 2025	20.89	21.03	20.60	20.98	20.98	0.14%	2,432,507
Dec 4, 2025	21.38	21.45	20.90	20.95	20.95	-1.92%	2,684,830
Dec 3, 2025	21.31	21.45	21.08	21.36	21.36	0.19%	2,597,349
Dec 2, 2025	21.63	21.64	21.18	21.32	21.32	-1.07%	1,996,588
Dec 1, 2025	21.76	21.79	21.41	21.55	21.55	-0.05%	2,243,407
Nov 28, 2025	21.72	21.75	21.40	21.56	21.56	-0.87%	2,118,193
Nov 27, 2025	21.84	21.85	21.55	21.75	21.75	0.23%	2,620,600
Nov 26, 2025	21.87	22.39	21.65	21.70	21.70	-0.73%	4,236,817
Nov 25, 2025	21.41	22.18	21.35	21.86	21.86	2.48%	4,544,842
Nov 24, 2025	21.20	21.60	21.07	21.33	21.33	1.28%	3,923,039
Nov 21, 2025	22.20	22.56	21.05	21.06	21.06	-5.81%	6,415,876