SHA:688292 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	31.00	36.90	30.54	34.43	34.43	11.35%	18,251,191
Jan 22, 2026	31.62	32.01	30.58	30.92	30.92	-2.64%	7,995,521
Jan 21, 2026	31.50	32.90	30.86	31.76	31.76	0.19%	8,965,881
Jan 20, 2026	35.50	35.96	31.00	31.70	31.70	-10.55%	16,095,470
Jan 19, 2026	36.20	39.58	35.36	35.44	35.44	-3.96%	18,032,650
Jan 16, 2026	33.99	38.59	33.98	36.90	36.90	3.22%	23,986,100
Jan 15, 2026	38.28	40.87	34.00	35.75	35.75	-4.00%	27,601,793
Jan 14, 2026	30.51	37.24	30.51	37.24	37.24	20.01%	24,465,900
Jan 13, 2026	32.00	32.58	29.96	31.03	31.03	0.49%	10,831,990
Jan 12, 2026	28.88	31.29	28.34	30.88	30.88	9.27%	13,906,960
Jan 9, 2026	27.49	28.42	27.20	28.26	28.26	1.58%	6,135,209
Jan 8, 2026	28.88	28.88	27.14	27.82	27.82	-4.33%	8,673,621
Jan 7, 2026	27.27	29.26	27.17	29.08	29.08	7.03%	10,140,390
Jan 6, 2026	28.25	28.39	26.77	27.17	27.17	-4.53%	7,819,363
Jan 5, 2026	29.10	29.54	27.98	28.46	28.46	-1.86%	6,755,556
Dec 31, 2025	27.08	29.29	27.05	29.00	29.00	6.46%	6,887,113
Dec 30, 2025	27.98	28.00	27.12	27.24	27.24	-3.58%	4,649,991
Dec 29, 2025	27.99	28.30	26.82	28.25	28.25	0.93%	6,078,581
Dec 26, 2025	26.78	28.58	26.40	27.99	27.99	3.48%	7,937,677
Dec 25, 2025	27.03	27.40	26.80	27.05	27.05	-	4,691,583
Dec 24, 2025	28.25	28.45	26.71	27.05	27.05	-5.49%	8,762,587
Dec 23, 2025	30.00	30.14	27.76	28.62	28.62	-2.62%	8,953,511
Dec 22, 2025	28.83	29.85	28.52	29.39	29.39	2.62%	9,083,043
Dec 19, 2025	28.42	28.99	27.95	28.64	28.64	0.85%	8,561,548
Dec 18, 2025	26.30	29.09	25.88	28.40	28.40	8.11%	12,294,910
Dec 17, 2025	24.92	27.19	24.88	26.27	26.27	4.66%	7,004,913
Dec 16, 2025	25.54	25.98	24.66	25.10	25.10	-2.41%	3,154,358
Dec 15, 2025	24.92	26.15	24.86	25.72	25.72	2.19%	5,265,402
Dec 12, 2025	24.23	25.55	24.23	25.17	25.17	1.99%	5,123,022
Dec 11, 2025	24.33	25.42	24.21	24.68	24.68	1.94%	5,479,172
Dec 10, 2025	23.95	24.50	23.53	24.21	24.21	0.37%	3,106,367
Dec 9, 2025	24.80	24.81	24.05	24.12	24.12	-2.74%	2,519,870
Dec 8, 2025	25.01	25.25	24.60	24.80	24.80	-0.68%	4,546,753
Dec 5, 2025	22.80	25.02	22.62	24.97	24.97	10.63%	8,238,593
Dec 4, 2025	23.35	23.55	22.52	22.57	22.57	-3.59%	5,281,206
Dec 3, 2025	24.27	24.39	23.17	23.41	23.41	-3.54%	6,080,457
Dec 2, 2025	25.91	25.96	24.17	24.27	24.27	-4.82%	5,623,064
Dec 1, 2025	25.53	25.89	24.53	25.50	25.50	-1.51%	10,261,170
Nov 28, 2025	24.84	26.30	24.15	25.89	25.89	3.19%	11,777,830
Nov 27, 2025	23.30	25.51	22.89	25.09	25.09	7.27%	11,697,476
Nov 26, 2025	23.28	24.45	23.10	23.39	23.39	0.09%	5,169,472
Nov 25, 2025	22.32	23.76	22.32	23.37	23.37	4.75%	5,633,861
Nov 24, 2025	21.81	22.56	21.31	22.31	22.31	3.82%	4,239,651
Nov 21, 2025	22.00	22.40	21.10	21.49	21.49	-3.11%	3,577,444
Nov 20, 2025	22.87	22.87	21.82	22.18	22.18	-2.29%	3,744,546
Nov 19, 2025	22.59	23.03	22.15	22.70	22.70	-0.57%	5,600,656
Nov 18, 2025	20.95	23.10	20.82	22.83	22.83	9.03%	9,289,350
Nov 17, 2025	20.40	21.00	20.12	20.94	20.94	2.60%	2,005,984
Nov 14, 2025	20.28	20.93	20.13	20.41	20.41	0.64%	1,925,919
Nov 13, 2025	20.33	20.46	20.22	20.28	20.28	-0.25%	1,223,325