SHA:688290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	53.15	54.33	53.15	53.63	53.63	0.71%	648,456
Feb 12, 2026	53.81	54.39	53.15	53.25	53.25	-1.33%	748,696
Feb 11, 2026	54.34	54.53	53.80	53.97	53.97	-1.37%	580,801
Feb 10, 2026	53.81	55.08	53.31	54.72	54.72	1.69%	868,488
Feb 9, 2026	53.40	53.88	52.83	53.81	53.81	1.95%	639,709
Feb 6, 2026	52.47	53.38	51.95	52.78	52.78	0.61%	541,023
Feb 5, 2026	54.01	54.05	52.13	52.46	52.46	-2.96%	1,275,169
Feb 4, 2026	54.47	54.82	53.70	54.06	54.06	-1.08%	548,794
Feb 3, 2026	53.82	54.82	53.50	54.65	54.65	1.77%	707,900
Feb 2, 2026	54.98	55.50	53.00	53.70	53.70	-3.38%	1,168,002
Jan 30, 2026	54.44	55.68	53.55	55.58	55.58	2.09%	1,198,903
Jan 29, 2026	55.00	55.79	54.29	54.44	54.44	-0.93%	1,327,177
Jan 28, 2026	57.00	57.02	54.94	54.95	54.95	-4.43%	1,641,266
Jan 27, 2026	57.21	57.96	55.23	57.50	57.50	0.52%	1,440,013
Jan 26, 2026	61.00	61.38	56.51	57.20	57.20	-5.39%	3,183,694
Jan 23, 2026	59.98	61.00	59.50	60.46	60.46	1.29%	1,203,926
Jan 22, 2026	61.49	61.94	59.32	59.69	59.69	-1.99%	1,561,380
Jan 21, 2026	59.58	61.66	58.71	60.90	60.90	2.34%	1,939,846
Jan 20, 2026	61.28	62.00	58.90	59.51	59.51	-3.20%	2,200,032
Jan 19, 2026	61.55	62.67	61.13	61.48	61.48	-0.84%	1,605,978
Jan 16, 2026	61.50	62.99	60.79	62.00	62.00	1.56%	1,636,883
Jan 15, 2026	62.20	62.20	60.22	61.05	61.05	-2.09%	1,755,634
Jan 14, 2026	61.98	63.66	60.93	62.35	62.35	0.08%	2,594,770
Jan 13, 2026	64.37	65.30	62.11	62.30	62.30	-3.86%	2,734,203
Jan 12, 2026	64.30	65.40	63.00	64.80	64.80	2.22%	2,986,139
Jan 9, 2026	63.70	64.10	62.72	63.39	63.39	-0.28%	2,311,030
Jan 8, 2026	63.00	66.00	63.00	63.57	63.57	1.48%	2,927,844
Jan 7, 2026	60.00	62.78	59.88	62.64	62.64	3.88%	2,509,426
Jan 6, 2026	60.00	61.06	59.88	60.30	60.30	0.50%	1,685,295
Jan 5, 2026	59.44	60.40	59.00	60.00	60.00	0.94%	1,699,514
Dec 31, 2025	60.80	60.80	59.09	59.44	59.44	-2.20%	1,827,013
Dec 30, 2025	61.62	63.50	60.70	60.78	60.78	-0.03%	2,968,247
Dec 29, 2025	61.49	62.10	60.03	60.80	60.80	-0.91%	1,701,104
Dec 26, 2025	58.80	62.68	56.75	61.36	61.36	3.68%	4,210,399
Dec 25, 2025	57.97	59.36	57.50	59.18	59.18	2.09%	1,603,672
Dec 24, 2025	57.00	58.31	56.60	57.97	57.97	2.55%	1,454,922
Dec 23, 2025	60.50	60.53	56.31	56.53	56.53	-7.80%	3,823,283
Dec 22, 2025	61.50	61.88	60.89	61.31	61.31	0.07%	1,171,967
Dec 19, 2025	62.90	63.10	60.88	61.27	61.27	-0.49%	991,034
Dec 18, 2025	62.37	63.02	61.15	61.57	61.57	-	1,060,986
Dec 17, 2025	59.66	61.88	59.41	61.57	61.57	2.24%	1,127,577
Dec 16, 2025	64.00	64.59	60.20	60.22	60.22	-6.78%	2,169,229
Dec 15, 2025	66.00	68.71	64.20	64.60	64.60	-2.96%	2,927,937
Dec 12, 2025	62.24	67.40	62.24	66.57	66.57	5.90%	3,741,746
Dec 11, 2025	64.20	64.66	61.91	62.86	62.86	-2.83%	2,246,751
Dec 10, 2025	61.26	65.51	60.61	64.69	64.69	7.76%	4,493,818
Dec 9, 2025	60.50	61.20	59.33	60.03	60.03	-1.90%	1,251,544
Dec 8, 2025	57.80	62.75	57.46	61.19	61.19	7.29%	3,816,856
Dec 5, 2025	54.05	57.20	53.69	57.03	57.03	4.64%	1,047,685
Dec 4, 2025	54.40	55.33	53.89	54.50	54.50	1.11%	733,418