SHA:688295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.07	31.61	30.67	30.90	30.90	-1.62%	4,084,821
Feb 5, 2026	31.50	32.16	31.12	31.41	31.41	-1.04%	4,685,510
Feb 4, 2026	31.97	32.20	31.38	31.74	31.74	-1.43%	4,182,029
Feb 3, 2026	31.51	32.36	31.00	32.20	32.20	3.87%	5,883,419
Feb 2, 2026	32.75	33.17	31.00	31.00	31.00	-5.60%	7,300,730
Jan 30, 2026	32.77	33.37	31.35	32.84	32.84	-1.14%	10,531,750
Jan 29, 2026	34.16	35.35	33.13	33.22	33.22	-2.78%	9,590,483
Jan 28, 2026	35.00	35.60	33.71	34.17	34.17	-3.64%	9,760,195
Jan 27, 2026	33.97	35.80	33.00	35.46	35.46	4.79%	11,520,910
Jan 26, 2026	35.27	35.45	33.49	33.84	33.84	-4.11%	10,249,760
Jan 23, 2026	34.47	36.29	34.08	35.29	35.29	1.85%	14,511,230
Jan 22, 2026	33.98	35.10	33.80	34.65	34.65	1.94%	9,885,383
Jan 21, 2026	32.91	34.55	32.73	33.99	33.99	2.38%	7,725,779
Jan 20, 2026	34.00	34.58	32.36	33.20	33.20	-3.01%	9,060,072
Jan 19, 2026	35.09	35.55	33.70	34.23	34.23	0.65%	12,940,970
Jan 16, 2026	33.17	34.56	32.68	34.01	34.01	5.10%	11,828,186
Jan 15, 2026	32.26	32.57	31.69	32.36	32.36	-0.89%	6,001,941
Jan 14, 2026	32.67	33.87	32.15	32.65	32.65	-0.24%	11,484,120
Jan 13, 2026	34.73	34.73	31.60	32.73	32.73	-7.44%	15,919,970
Jan 12, 2026	33.20	35.36	32.91	35.36	35.36	7.71%	19,448,160
Jan 9, 2026	33.04	33.55	32.50	32.83	32.83	-0.76%	14,971,010
Jan 8, 2026	32.00	33.90	31.83	33.08	33.08	2.73%	17,674,100
Jan 7, 2026	32.00	32.48	31.62	32.20	32.20	-0.46%	8,422,380
Jan 6, 2026	32.52	32.98	32.00	32.35	32.35	-1.58%	9,736,713
Jan 5, 2026	33.40	33.60	31.80	32.87	32.87	0.18%	11,697,510
Dec 31, 2025	33.00	33.64	32.15	32.81	32.81	-0.27%	12,080,620
Dec 30, 2025	34.11	35.66	32.60	32.90	32.90	-3.52%	19,735,850
Dec 29, 2025	32.00	35.03	32.00	34.10	34.10	9.02%	24,549,400
Dec 26, 2025	27.92	32.68	27.62	31.28	31.28	12.56%	14,861,130
Dec 25, 2025	27.62	27.97	27.42	27.79	27.79	0.32%	4,046,720
Dec 24, 2025	26.87	27.75	26.70	27.70	27.70	3.09%	3,938,255
Dec 23, 2025	26.87	27.20	26.58	26.87	26.87	0.30%	4,124,183
Dec 22, 2025	26.22	27.23	26.05	26.79	26.79	2.06%	4,764,322
Dec 19, 2025	25.94	26.59	25.68	26.25	26.25	2.22%	4,122,588
Dec 18, 2025	24.63	26.86	24.58	25.68	25.68	4.26%	5,815,124
Dec 17, 2025	24.28	24.76	23.92	24.63	24.63	1.27%	1,979,271
Dec 16, 2025	25.23	25.23	24.15	24.32	24.32	-2.95%	3,070,730
Dec 15, 2025	25.22	25.67	24.85	25.06	25.06	-2.49%	3,348,469
Dec 12, 2025	25.19	25.73	25.00	25.70	25.70	2.31%	4,253,617
Dec 11, 2025	25.15	25.52	25.01	25.12	25.12	-0.16%	2,068,846
Dec 10, 2025	25.34	25.35	24.92	25.16	25.16	-0.79%	1,281,823
Dec 9, 2025	25.63	25.69	25.20	25.36	25.36	-1.28%	2,275,421
Dec 8, 2025	25.48	26.03	25.48	25.69	25.69	0.71%	2,532,059
Dec 5, 2025	24.82	25.55	24.69	25.51	25.51	2.66%	1,988,464
Dec 4, 2025	24.84	24.95	24.47	24.85	24.85	-	1,403,573
Dec 3, 2025	24.96	25.10	24.70	24.85	24.85	-0.84%	1,835,373
Dec 2, 2025	25.39	25.50	25.01	25.06	25.06	-1.57%	1,956,818
Dec 1, 2025	25.27	26.12	25.22	25.46	25.46	2.45%	3,710,160
Nov 28, 2025	24.60	25.00	24.60	24.85	24.85	0.89%	1,668,469
Nov 27, 2025	24.70	24.97	24.57	24.63	24.63	-0.36%	1,873,769