SHA:688288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.93	28.79	27.89	28.63	28.63	2.14%	1,809,318
Jan 22, 2026	28.30	28.65	27.91	28.03	28.03	-0.71%	1,256,736
Jan 21, 2026	27.25	28.30	27.19	28.23	28.23	2.32%	1,804,137
Jan 20, 2026	27.99	28.24	27.25	27.59	27.59	-1.15%	1,906,461
Jan 19, 2026	28.10	28.33	27.63	27.91	27.91	0.22%	2,296,710
Jan 16, 2026	28.35	28.43	27.02	27.85	27.85	-4.00%	3,941,063
Jan 15, 2026	28.98	29.15	28.62	29.01	29.01	0.10%	2,211,148
Jan 14, 2026	29.07	29.47	28.32	28.98	28.98	0.28%	2,989,851
Jan 13, 2026	29.31	29.63	28.76	28.90	28.90	-0.38%	2,909,489
Jan 12, 2026	29.02	29.16	28.45	29.01	29.01	1.58%	2,994,022
Jan 9, 2026	28.05	28.57	27.80	28.56	28.56	2.04%	2,059,012
Jan 8, 2026	28.30	28.33	27.84	27.99	27.99	-0.46%	1,835,892
Jan 7, 2026	28.51	28.67	27.89	28.12	28.12	-0.04%	2,389,427
Jan 6, 2026	27.42	28.40	27.21	28.13	28.13	3.12%	2,753,633
Jan 5, 2026	26.87	27.43	26.81	27.28	27.28	1.75%	2,067,855
Dec 31, 2025	26.63	27.05	26.50	26.81	26.81	0.64%	1,030,579
Dec 30, 2025	27.20	27.29	26.62	26.64	26.64	-1.73%	1,267,702
Dec 29, 2025	27.50	27.52	26.81	27.11	27.11	-0.51%	1,471,194
Dec 26, 2025	27.50	27.86	26.89	27.25	27.25	-1.38%	1,350,688
Dec 25, 2025	27.84	28.25	27.49	27.63	27.63	0.55%	1,465,387
Dec 24, 2025	27.15	27.65	27.05	27.48	27.48	0.73%	1,150,953
Dec 23, 2025	27.15	27.50	26.90	27.28	27.28	0.48%	1,445,547
Dec 22, 2025	26.98	27.53	26.75	27.15	27.15	0.89%	1,555,727
Dec 19, 2025	26.50	27.38	26.50	26.91	26.91	1.51%	1,459,412
Dec 18, 2025	25.60	27.18	25.60	26.51	26.51	2.08%	1,772,904
Dec 17, 2025	25.75	26.15	25.19	25.97	25.97	-0.12%	1,495,078
Dec 16, 2025	26.51	26.62	25.65	26.00	26.00	-0.38%	1,429,855
Dec 15, 2025	26.28	26.66	25.81	26.10	26.10	-0.76%	964,311
Dec 12, 2025	26.50	26.97	26.01	26.30	26.30	0.46%	1,167,822
Dec 11, 2025	26.50	26.88	26.16	26.18	26.18	-1.21%	1,191,679
Dec 10, 2025	26.83	27.02	26.28	26.50	26.50	-0.75%	869,931
Dec 9, 2025	27.02	27.33	26.70	26.70	26.70	-1.44%	723,307
Dec 8, 2025	26.81	27.60	26.81	27.09	27.09	1.16%	1,049,805
Dec 5, 2025	26.60	26.83	26.12	26.78	26.78	1.13%	1,206,745
Dec 4, 2025	26.67	27.32	26.17	26.48	26.48	-0.71%	1,350,006
Dec 3, 2025	27.68	27.68	26.52	26.67	26.67	-2.34%	1,388,057
Dec 2, 2025	27.57	27.63	27.13	27.31	27.31	-1.01%	1,152,961
Dec 1, 2025	27.92	28.20	27.53	27.59	27.59	-1.22%	1,236,018
Nov 28, 2025	27.72	28.20	27.63	27.93	27.93	-0.11%	1,043,580
Nov 27, 2025	28.00	28.34	27.71	27.96	27.96	-0.60%	1,231,443
Nov 26, 2025	28.07	29.27	27.97	28.13	28.13	-0.64%	1,995,918
Nov 25, 2025	26.85	28.56	26.85	28.31	28.31	7.11%	3,282,386
Nov 24, 2025	25.99	26.66	25.55	26.43	26.43	2.40%	1,864,999
Nov 21, 2025	26.92	27.47	25.52	25.81	25.81	-5.70%	2,342,416
Nov 20, 2025	27.87	28.66	26.85	27.37	27.37	-1.72%	3,084,918
Nov 19, 2025	29.87	30.46	27.80	27.85	27.85	-8.72%	3,933,771
Nov 18, 2025	30.03	31.11	29.68	30.51	30.51	1.43%	2,851,566
Nov 17, 2025	30.28	30.85	29.92	30.08	30.08	-1.89%	3,240,434
Nov 14, 2025	30.30	31.69	29.90	30.66	30.66	1.56%	4,497,531
Nov 13, 2025	27.87	30.87	27.67	30.19	30.19	7.86%	4,968,644