SHA:688281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	94.50	97.38	93.51	93.70	93.70	-2.44%	2,145,959
Feb 5, 2026	100.29	101.00	95.68	96.04	96.04	-4.25%	2,446,321
Feb 4, 2026	99.16	102.39	97.97	100.30	100.30	0.73%	2,514,649
Feb 3, 2026	95.50	100.50	95.15	99.57	99.57	5.69%	3,140,938
Feb 2, 2026	96.99	99.94	94.00	94.21	94.21	-3.18%	3,179,341
Jan 30, 2026	98.41	99.78	94.30	97.30	97.30	-1.50%	2,485,536
Jan 29, 2026	101.00	103.45	98.53	98.78	98.78	-2.90%	3,300,620
Jan 28, 2026	103.64	105.13	99.60	101.73	101.73	-2.30%	3,300,685
Jan 27, 2026	100.75	106.50	100.00	104.13	104.13	2.32%	4,300,752
Jan 26, 2026	110.00	113.65	100.86	101.77	101.77	-7.13%	4,559,308
Jan 23, 2026	105.01	111.50	102.00	109.58	109.58	4.35%	4,014,040
Jan 22, 2026	102.00	109.99	102.00	105.01	105.01	0.77%	3,795,853
Jan 21, 2026	98.80	106.00	98.01	104.21	104.21	7.81%	4,868,678
Jan 20, 2026	95.06	98.31	92.00	96.66	96.66	1.68%	3,956,200
Jan 19, 2026	93.15	97.71	91.60	95.06	95.06	0.87%	3,957,008
Jan 16, 2026	90.25	94.30	89.35	94.24	94.24	5.60%	5,430,964
Jan 15, 2026	92.36	93.97	87.56	89.24	89.24	-5.09%	4,533,651
Jan 14, 2026	97.14	100.99	92.72	94.03	94.03	-4.08%	5,602,198
Jan 13, 2026	104.01	104.01	93.16	98.03	98.03	-5.75%	6,840,626
Jan 12, 2026	93.00	105.00	91.10	104.01	104.01	12.29%	10,228,177
Jan 9, 2026	79.84	93.47	79.00	92.63	92.63	18.92%	9,865,692
Jan 8, 2026	74.85	78.19	74.60	77.89	77.89	3.52%	3,348,003
Jan 7, 2026	74.02	75.98	73.25	75.24	75.24	0.45%	2,373,764
Jan 6, 2026	73.05	75.68	73.05	74.90	74.90	1.84%	2,743,103
Jan 5, 2026	74.12	74.58	72.80	73.55	73.55	-0.34%	3,559,808
Dec 31, 2025	73.67	75.11	72.92	73.80	73.80	0.14%	2,548,880
Dec 30, 2025	74.48	75.20	72.55	73.70	73.70	-0.32%	2,676,025
Dec 29, 2025	75.58	75.64	73.00	73.94	73.94	-0.47%	3,778,228
Dec 26, 2025	70.01	74.60	69.60	74.29	74.29	5.59%	5,659,707
Dec 25, 2025	73.00	73.00	70.13	70.36	70.36	0.92%	4,213,658
Dec 24, 2025	65.96	70.39	65.75	69.72	69.72	5.64%	3,141,954
Dec 23, 2025	67.70	68.38	65.60	66.00	66.00	-3.68%	2,455,585
Dec 22, 2025	69.50	69.86	68.31	68.52	68.52	-0.71%	1,259,493
Dec 19, 2025	68.59	69.89	67.99	69.01	69.01	1.19%	1,587,389
Dec 18, 2025	68.85	69.14	67.71	68.20	68.20	-1.15%	1,684,594
Dec 17, 2025	67.20	69.25	66.76	68.99	68.99	2.01%	1,448,451
Dec 16, 2025	67.49	67.96	66.44	67.63	67.63	-0.04%	1,508,567
Dec 15, 2025	66.44	68.66	66.44	67.66	67.66	-0.21%	1,904,735
Dec 12, 2025	65.92	67.88	65.06	67.80	67.80	3.78%	3,316,191
Dec 11, 2025	63.30	66.42	63.01	65.33	65.33	3.21%	2,577,673
Dec 10, 2025	64.30	64.39	62.33	63.30	63.30	-1.19%	1,551,372
Dec 9, 2025	65.00	65.76	64.00	64.06	64.06	-1.32%	963,171
Dec 8, 2025	65.87	66.98	64.86	64.92	64.92	-0.25%	1,303,962
Dec 5, 2025	64.08	65.21	63.27	65.08	65.08	2.02%	1,205,544
Dec 4, 2025	63.99	64.20	63.23	63.79	63.79	0.02%	733,777
Dec 3, 2025	64.50	64.50	63.05	63.78	63.78	0.02%	689,473
Dec 2, 2025	65.11	65.11	63.22	63.77	63.77	-1.74%	1,079,092
Dec 1, 2025	64.33	65.78	64.01	64.90	64.90	1.30%	1,929,551
Nov 28, 2025	64.12	64.70	63.41	64.07	64.07	-0.08%	801,301
Nov 27, 2025	63.88	65.28	63.71	64.12	64.12	0.38%	1,513,365