SHA:688282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	75.80	80.27	74.00	78.79	78.79	5.04%	2,449,708
Jan 22, 2026	74.92	76.30	72.81	75.01	75.01	1.38%	1,398,308
Jan 21, 2026	73.64	75.79	71.77	73.99	73.99	-2.41%	1,977,053
Jan 20, 2026	81.31	82.22	73.68	75.82	75.82	-7.14%	2,696,515
Jan 19, 2026	81.00	83.98	79.79	81.65	81.65	-1.29%	2,076,909
Jan 16, 2026	81.57	85.80	80.61	82.72	82.72	0.40%	2,319,744
Jan 15, 2026	80.71	83.88	77.84	82.39	82.39	-1.93%	2,640,375
Jan 14, 2026	83.06	91.65	82.31	84.01	84.01	-1.34%	3,853,707
Jan 13, 2026	96.00	96.00	81.11	85.15	85.15	-9.61%	5,566,528
Jan 12, 2026	80.07	94.20	80.07	94.20	94.20	20.00%	3,973,591
Jan 9, 2026	71.50	82.68	70.00	78.50	78.50	12.14%	4,608,979
Jan 8, 2026	68.95	71.35	67.72	70.00	70.00	0.07%	3,776,317
Jan 7, 2026	60.01	70.96	59.60	69.95	69.95	15.43%	4,969,978
Jan 6, 2026	61.05	61.49	59.63	60.60	60.60	-1.56%	2,518,370
Jan 5, 2026	63.53	63.53	60.81	61.56	61.56	-3.06%	2,003,361
Dec 31, 2025	62.00	65.90	58.65	63.50	63.50	3.69%	3,148,155
Dec 30, 2025	59.68	66.00	59.46	61.24	61.24	2.07%	2,703,795
Dec 29, 2025	59.50	63.18	58.37	60.00	60.00	-0.13%	2,364,239
Dec 26, 2025	60.50	61.30	58.20	60.08	60.08	-0.69%	1,394,749
Dec 25, 2025	56.80	60.88	56.03	60.50	60.50	6.51%	1,969,876
Dec 24, 2025	54.18	56.81	53.34	56.80	56.80	5.46%	1,401,969
Dec 23, 2025	54.15	54.73	53.26	53.86	53.86	-0.50%	939,026
Dec 22, 2025	55.45	55.83	53.98	54.13	54.13	-2.56%	1,107,997
Dec 19, 2025	55.38	57.73	55.01	55.55	55.55	-0.38%	920,490
Dec 18, 2025	55.52	59.11	55.20	55.76	55.76	-0.80%	1,250,590
Dec 17, 2025	56.20	56.48	54.56	56.21	56.21	1.50%	694,954
Dec 16, 2025	57.50	57.50	55.32	55.38	55.38	-3.95%	816,979
Dec 15, 2025	57.76	58.67	57.00	57.66	57.66	-2.25%	1,162,159
Dec 12, 2025	60.30	62.21	57.76	58.99	58.99	0.58%	2,339,983
Dec 11, 2025	56.27	59.53	55.70	58.65	58.65	4.34%	2,139,056
Dec 10, 2025	55.25	56.35	54.32	56.21	56.21	2.33%	1,653,272
Dec 9, 2025	54.25	55.86	53.32	54.93	54.93	1.25%	1,572,071
Dec 8, 2025	54.00	56.50	53.50	54.25	54.25	5.28%	2,466,406
Dec 5, 2025	50.53	52.30	49.44	51.53	51.53	1.30%	1,146,359
Dec 4, 2025	51.30	52.04	50.68	50.87	50.87	-0.43%	1,019,097
Dec 3, 2025	52.54	53.51	50.61	51.09	51.09	-3.68%	1,424,691
Dec 2, 2025	53.51	54.97	52.69	53.04	53.04	-1.38%	1,789,847
Dec 1, 2025	56.60	56.60	52.33	53.78	53.78	-2.45%	2,556,165
Nov 28, 2025	47.60	56.98	47.52	55.13	55.13	15.82%	2,824,645
Nov 27, 2025	48.02	48.70	47.60	47.60	47.60	-1.22%	795,298
Nov 26, 2025	49.03	49.35	47.70	48.19	48.19	-2.67%	938,741
Nov 25, 2025	50.00	51.00	49.22	49.51	49.51	-3.47%	1,348,589
Nov 24, 2025	47.55	52.00	47.55	51.29	51.29	7.89%	1,545,499
Nov 21, 2025	47.20	49.68	47.11	47.54	47.54	-0.13%	1,327,817
Nov 20, 2025	50.69	51.15	47.20	47.60	47.60	-6.37%	1,547,375
Nov 19, 2025	51.00	51.55	50.22	50.84	50.84	1.72%	651,487
Nov 18, 2025	49.99	50.94	49.36	49.98	49.98	-0.81%	548,092
Nov 17, 2025	51.20	52.60	50.11	50.39	50.39	-0.61%	637,521
Nov 14, 2025	50.21	52.16	50.00	50.70	50.70	1.04%	882,915
Nov 13, 2025	50.08	50.81	49.44	50.18	50.18	0.70%	899,984