SHA:688309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.00	34.20	33.20	33.79	-	-0.18%	634,926
Feb 10, 2026	34.25	34.25	33.04	33.85	33.85	0.50%	1,445,045
Feb 9, 2026	33.41	34.25	32.35	33.68	33.68	1.78%	3,226,464
Feb 6, 2026	31.66	33.66	31.17	33.09	33.09	4.55%	2,785,043
Feb 5, 2026	31.84	32.84	30.80	31.65	31.65	-0.85%	3,056,396
Feb 4, 2026	31.20	32.99	30.92	31.92	31.92	2.44%	3,703,470
Feb 3, 2026	30.00	31.26	29.67	31.16	31.16	4.35%	3,181,918
Feb 2, 2026	31.60	31.61	29.38	29.86	29.86	-5.51%	4,036,711
Jan 30, 2026	28.20	32.49	27.89	31.60	31.60	12.06%	5,808,502
Jan 29, 2026	28.05	28.76	27.42	28.20	28.20	0.53%	2,183,737
Jan 28, 2026	27.72	28.50	27.72	28.05	28.05	0.54%	2,130,678
Jan 27, 2026	28.56	29.34	27.52	27.90	27.90	0.61%	2,808,757
Jan 26, 2026	28.85	29.19	27.40	27.73	27.73	-4.11%	2,331,097
Jan 23, 2026	28.53	29.28	28.18	28.92	28.92	1.37%	1,883,840
Jan 22, 2026	28.51	28.70	27.69	28.53	28.53	0.04%	2,174,178
Jan 21, 2026	27.37	29.28	27.04	28.52	28.52	4.35%	4,359,899
Jan 20, 2026	25.90	28.60	25.90	27.33	27.33	5.68%	4,606,511
Jan 19, 2026	25.10	25.90	24.90	25.86	25.86	3.27%	1,500,761
Jan 16, 2026	25.01	25.25	24.85	25.04	25.04	0.16%	921,062
Jan 15, 2026	24.88	25.07	24.66	25.00	25.00	0.68%	982,158
Jan 14, 2026	24.98	25.28	24.46	24.83	24.83	-0.56%	1,196,034
Jan 13, 2026	24.91	25.28	24.64	24.97	24.97	0.64%	1,351,875
Jan 12, 2026	24.96	25.27	24.50	24.81	24.81	-0.40%	1,446,114
Jan 9, 2026	24.97	25.02	24.51	24.91	24.91	-0.24%	1,145,042
Jan 8, 2026	23.95	25.08	23.72	24.97	24.97	5.45%	2,279,036
Jan 7, 2026	23.76	23.90	23.52	23.68	23.68	-0.38%	1,125,404
Jan 6, 2026	24.17	24.56	23.70	23.77	23.77	-1.45%	1,273,830
Jan 5, 2026	24.25	24.75	24.12	24.12	24.12	-0.04%	1,239,883
Dec 31, 2025	23.83	24.52	23.59	24.13	24.13	1.00%	1,270,538
Dec 30, 2025	23.92	24.66	23.68	23.89	23.89	0.04%	1,356,240
Dec 29, 2025	23.34	23.98	23.32	23.88	23.88	2.58%	1,155,112
Dec 26, 2025	23.68	23.89	23.21	23.28	23.28	-1.48%	740,292
Dec 25, 2025	23.73	23.82	23.51	23.63	23.63	-0.63%	1,025,382
Dec 24, 2025	23.39	24.06	23.20	23.78	23.78	1.67%	1,177,833
Dec 23, 2025	23.59	23.63	23.20	23.39	23.39	-0.97%	897,942
Dec 22, 2025	23.67	23.90	23.52	23.62	23.62	0.17%	872,436
Dec 19, 2025	22.76	23.60	22.74	23.58	23.58	4.15%	1,566,361
Dec 18, 2025	22.66	22.95	22.18	22.64	22.64	-	1,350,185
Dec 17, 2025	22.21	22.64	21.79	22.64	22.64	1.89%	1,066,667
Dec 16, 2025	22.55	22.89	22.19	22.22	22.22	-2.16%	940,773
Dec 15, 2025	22.84	23.14	22.55	22.71	22.71	-0.57%	1,081,535
Dec 12, 2025	23.00	23.32	22.67	22.84	22.84	-2.23%	1,283,958
Dec 11, 2025	23.30	23.60	22.80	23.36	23.36	-1.23%	1,460,041
Dec 10, 2025	24.15	24.21	23.28	23.65	23.65	-2.35%	1,785,504
Dec 9, 2025	23.70	24.87	23.22	24.22	24.22	2.71%	1,960,338
Dec 8, 2025	23.19	23.86	23.19	23.58	23.58	0.73%	978,323
Dec 5, 2025	23.06	23.50	22.82	23.41	23.41	1.52%	747,529
Dec 4, 2025	23.44	23.55	22.63	23.06	23.06	-1.11%	974,889
Dec 3, 2025	23.52	23.66	23.20	23.32	23.32	-0.81%	706,038
Dec 2, 2025	23.89	23.97	23.13	23.51	23.51	-1.01%	1,363,296