SHA:688308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	46.95	50.50	46.21	48.39	48.39	2.94%	7,048,633
Feb 5, 2026	48.59	49.47	46.80	47.01	47.01	-3.25%	6,476,725
Feb 4, 2026	49.83	50.00	47.50	48.59	48.59	-3.99%	8,521,229
Feb 3, 2026	51.72	52.50	49.52	50.61	50.61	0.12%	7,058,554
Feb 2, 2026	51.50	53.45	50.03	50.55	50.55	-5.07%	8,147,633
Jan 30, 2026	48.00	54.94	47.89	53.25	53.25	11.26%	9,570,955
Jan 29, 2026	50.90	51.51	47.70	47.86	47.86	-6.14%	9,551,388
Jan 28, 2026	47.00	52.54	46.90	50.99	50.99	5.61%	14,237,080
Jan 27, 2026	42.90	51.12	42.85	48.28	48.28	11.24%	17,786,350
Jan 26, 2026	41.96	43.90	40.88	43.40	43.40	1.97%	10,390,840
Jan 23, 2026	39.65	43.40	39.30	42.56	42.56	6.24%	12,674,490
Jan 22, 2026	40.36	42.70	39.62	40.06	40.06	-1.57%	10,657,660
Jan 21, 2026	39.28	41.98	39.20	40.70	40.70	-1.45%	11,071,100
Jan 20, 2026	42.00	43.48	38.99	41.30	41.30	3.82%	20,902,680
Jan 19, 2026	36.48	39.78	36.48	39.78	39.78	20.00%	7,641,878
Jan 16, 2026	32.66	33.55	32.41	33.15	33.15	2.22%	5,257,368
Jan 15, 2026	31.71	32.56	31.55	32.43	32.43	1.41%	4,080,261
Jan 14, 2026	31.95	32.86	31.18	31.98	31.98	1.27%	4,935,298
Jan 13, 2026	31.51	31.85	31.15	31.58	31.58	-0.32%	2,893,361
Jan 12, 2026	31.70	31.99	30.73	31.68	31.68	-0.56%	5,945,018
Jan 9, 2026	32.40	32.70	31.62	31.86	31.86	-1.42%	4,916,583
Jan 8, 2026	32.64	33.11	32.30	32.32	32.32	-2.44%	3,967,271
Jan 7, 2026	32.45	33.25	32.22	33.13	33.13	1.63%	3,486,152
Jan 6, 2026	32.00	33.78	31.94	32.60	32.60	1.40%	4,536,072
Jan 5, 2026	31.41	32.61	31.31	32.15	32.15	1.61%	3,712,471
Dec 31, 2025	32.56	32.80	31.25	31.64	31.64	-1.92%	3,375,264
Dec 30, 2025	32.15	32.59	31.68	32.26	32.26	-1.65%	4,495,544
Dec 29, 2025	31.45	33.65	31.12	32.80	32.80	4.36%	6,158,639
Dec 26, 2025	31.60	32.30	31.14	31.43	31.43	-0.41%	5,657,337
Dec 25, 2025	31.00	31.66	30.36	31.56	31.56	1.22%	5,679,170
Dec 24, 2025	30.23	31.79	29.50	31.18	31.18	0.19%	9,505,039
Dec 23, 2025	29.87	31.67	29.11	31.12	31.12	4.18%	6,283,032
Dec 22, 2025	28.75	30.38	28.75	29.87	29.87	4.48%	3,869,404
Dec 19, 2025	28.95	29.68	28.58	28.59	28.59	-0.69%	2,467,998
Dec 18, 2025	28.86	29.66	28.76	28.79	28.79	-1.27%	2,327,012
Dec 17, 2025	28.67	29.20	27.80	29.16	29.16	1.71%	3,879,566
Dec 16, 2025	30.36	30.36	28.61	28.67	28.67	-3.86%	2,991,482
Dec 15, 2025	29.61	31.05	29.30	29.82	29.82	0.98%	3,608,642
Dec 12, 2025	29.99	30.08	29.35	29.53	29.53	-0.81%	2,336,898
Dec 11, 2025	30.30	30.54	29.50	29.77	29.77	-1.59%	2,768,638
Dec 10, 2025	30.76	31.13	30.05	30.25	30.25	-2.23%	2,189,093
Dec 9, 2025	30.74	31.50	30.54	30.94	30.94	0.45%	2,708,016
Dec 8, 2025	30.25	31.13	30.00	30.80	30.80	3.84%	3,852,381
Dec 5, 2025	29.41	30.16	29.41	29.66	29.66	-0.03%	2,375,716
Dec 4, 2025	30.10	30.50	29.41	29.67	29.67	-0.24%	2,486,803
Dec 3, 2025	29.10	30.75	28.73	29.74	29.74	3.05%	4,035,296
Dec 2, 2025	30.26	30.26	28.70	28.86	28.86	-4.09%	2,547,302
Dec 1, 2025	29.90	30.80	29.65	30.09	30.09	-0.27%	3,264,579
Nov 28, 2025	29.39	30.49	28.41	30.17	30.17	3.18%	4,605,276
Nov 27, 2025	28.10	29.75	28.10	29.24	29.24	3.65%	4,559,512