SHA:688310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.35	16.53	16.30	16.52	16.52	1.10%	1,912,800
Jan 22, 2026	16.48	16.66	16.25	16.34	16.34	-1.03%	2,244,729
Jan 21, 2026	16.14	16.72	16.14	16.51	16.51	1.54%	2,471,412
Jan 20, 2026	16.27	16.72	16.17	16.26	16.26	0.06%	3,464,280
Jan 19, 2026	16.10	16.36	16.06	16.25	16.25	0.62%	2,396,542
Jan 16, 2026	16.04	16.28	15.73	16.15	16.15	1.57%	2,652,409
Jan 15, 2026	15.88	16.07	15.70	15.90	15.90	-0.31%	2,963,285
Jan 14, 2026	16.13	16.40	15.68	15.95	15.95	-0.75%	5,441,893
Jan 13, 2026	16.20	16.45	16.04	16.07	16.07	-0.50%	3,480,966
Jan 12, 2026	16.29	16.32	15.90	16.15	16.15	0.12%	4,095,002
Jan 9, 2026	15.96	16.16	15.74	16.13	16.13	1.13%	2,659,899
Jan 8, 2026	15.76	16.14	15.76	15.95	15.95	0.76%	2,275,311
Jan 7, 2026	15.80	15.94	15.62	15.83	15.83	-0.44%	2,369,200
Jan 6, 2026	16.00	16.04	15.74	15.90	15.90	-0.25%	3,181,242
Jan 5, 2026	15.41	16.32	15.34	15.94	15.94	3.98%	4,529,141
Dec 31, 2025	15.56	15.69	15.08	15.33	15.33	-1.48%	2,675,763
Dec 30, 2025	15.35	15.80	15.25	15.56	15.56	0.19%	3,764,036
Dec 29, 2025	15.74	15.74	15.20	15.53	15.53	0.39%	3,006,280
Dec 26, 2025	15.72	15.98	15.43	15.47	15.47	-1.59%	2,434,413
Dec 25, 2025	15.53	15.85	15.11	15.72	15.72	2.41%	3,419,008
Dec 24, 2025	14.81	15.45	14.81	15.35	15.35	1.59%	2,521,619
Dec 23, 2025	15.27	15.78	15.04	15.11	15.11	-0.07%	2,853,581
Dec 22, 2025	15.20	15.35	14.91	15.12	15.12	-0.26%	3,835,619
Dec 19, 2025	14.72	15.20	14.72	15.16	15.16	2.57%	2,443,916
Dec 18, 2025	14.77	15.05	14.65	14.78	14.78	0.48%	2,842,076
Dec 17, 2025	14.50	14.76	14.18	14.71	14.71	1.03%	2,534,093
Dec 16, 2025	14.73	14.83	14.43	14.56	14.56	-0.55%	2,964,597
Dec 15, 2025	14.78	14.98	14.31	14.64	14.64	2.88%	3,954,854
Dec 12, 2025	14.29	14.48	14.14	14.23	14.23	-	2,877,364
Dec 11, 2025	14.84	15.05	14.00	14.23	14.23	-4.69%	5,970,761
Dec 10, 2025	14.91	15.23	14.77	14.93	14.93	-0.53%	2,130,309
Dec 9, 2025	15.19	15.32	14.90	15.01	15.01	-0.86%	2,313,498
Dec 8, 2025	15.38	15.43	15.12	15.14	15.14	-0.46%	2,773,542
Dec 5, 2025	15.05	15.23	14.61	15.21	15.21	2.08%	3,290,184
Dec 4, 2025	15.15	15.23	14.60	14.90	14.90	-1.59%	2,901,151
Dec 3, 2025	15.20	15.38	14.71	15.14	15.14	0.80%	4,328,224
Dec 2, 2025	15.65	15.72	14.94	15.02	15.02	-3.78%	5,140,367
Dec 1, 2025	16.28	16.28	15.55	15.61	15.61	-2.62%	4,210,377
Nov 28, 2025	16.66	16.70	15.68	16.03	16.03	-4.53%	6,845,872
Nov 27, 2025	16.04	16.85	16.03	16.79	16.79	4.81%	6,008,275
Nov 26, 2025	15.60	16.06	15.58	16.02	16.02	2.63%	3,412,223
Nov 25, 2025	15.80	15.89	15.49	15.61	15.61	0.84%	3,020,604
Nov 24, 2025	15.16	15.68	15.16	15.48	15.48	1.84%	3,951,132
Nov 21, 2025	15.90	15.99	15.05	15.20	15.20	-4.64%	3,021,680
Nov 20, 2025	15.92	16.21	15.77	15.94	15.94	-0.13%	1,690,044
Nov 19, 2025	16.42	16.60	15.95	15.96	15.96	-2.21%	1,889,305
Nov 18, 2025	16.54	16.57	16.26	16.32	16.32	-1.09%	2,354,939
Nov 17, 2025	16.76	16.87	16.27	16.50	16.50	-0.30%	2,976,989
Nov 14, 2025	16.90	16.93	16.49	16.55	16.55	-0.96%	4,437,291
Nov 13, 2025	16.78	17.05	16.65	16.71	16.71	-0.54%	2,602,388