SHA:688313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	78.03	81.49	77.66	78.65	78.65	-0.63%	17,464,670
Feb 5, 2026	82.00	83.52	79.00	79.15	79.15	-6.45%	21,551,050
Feb 4, 2026	88.70	89.50	83.04	84.61	84.61	-6.68%	31,504,730
Feb 3, 2026	89.90	92.99	86.47	90.67	90.67	2.81%	35,482,630
Feb 2, 2026	93.50	95.87	88.00	88.19	88.19	-4.04%	41,068,650
Jan 30, 2026	84.56	93.93	82.57	91.90	91.90	7.26%	53,692,330
Jan 29, 2026	83.01	87.98	81.95	85.68	85.68	2.82%	42,429,203
Jan 28, 2026	81.80	85.63	81.20	83.33	83.33	-0.92%	38,482,700
Jan 27, 2026	78.60	84.60	78.00	84.10	84.10	6.44%	38,568,330
Jan 26, 2026	80.00	81.25	78.81	79.01	79.01	-1.21%	17,510,230
Jan 23, 2026	81.50	81.51	79.01	79.98	79.98	-1.99%	20,205,010
Jan 22, 2026	82.00	82.50	79.88	81.60	81.60	0.57%	21,339,990
Jan 21, 2026	78.92	81.99	78.80	81.14	81.14	2.32%	19,758,214
Jan 20, 2026	82.16	82.75	78.56	79.30	79.30	-4.47%	23,881,560
Jan 19, 2026	85.50	85.50	81.78	83.01	83.01	-4.59%	27,221,090
Jan 16, 2026	89.51	89.79	86.08	87.00	87.00	-0.49%	30,770,760
Jan 15, 2026	80.98	87.50	80.64	87.43	87.43	7.30%	40,064,030
Jan 14, 2026	80.97	83.43	79.55	81.48	81.48	1.98%	30,404,866
Jan 13, 2026	82.02	84.08	79.57	79.90	79.90	-3.75%	30,219,360
Jan 12, 2026	86.44	86.44	81.00	83.01	83.01	-5.67%	44,334,890
Jan 9, 2026	84.72	88.65	83.20	88.00	88.00	2.31%	29,466,480
Jan 8, 2026	87.92	88.88	85.50	86.01	86.01	-3.14%	22,480,424
Jan 7, 2026	87.29	89.58	86.81	88.80	88.80	2.62%	28,627,195
Jan 6, 2026	87.55	88.40	84.72	86.53	86.53	-2.59%	29,072,601
Jan 5, 2026	88.98	89.57	87.17	88.83	88.83	0.06%	21,282,870
Dec 31, 2025	90.00	91.49	88.08	88.78	88.78	-2.01%	15,770,945
Dec 30, 2025	88.06	92.80	87.69	90.60	90.60	1.41%	28,960,230
Dec 29, 2025	91.01	92.20	88.91	89.34	89.34	-2.03%	26,966,520
Dec 26, 2025	95.50	95.50	90.55	91.19	91.19	-5.46%	27,580,340
Dec 25, 2025	95.40	96.96	91.50	96.46	96.46	2.31%	23,334,160
Dec 24, 2025	96.73	97.57	93.31	94.28	94.28	-2.11%	20,353,510
Dec 23, 2025	98.00	101.00	94.85	96.31	96.31	-1.13%	24,543,170
Dec 22, 2025	97.54	100.20	96.43	97.41	97.41	2.97%	22,809,140
Dec 19, 2025	99.88	100.09	94.22	94.60	94.60	-3.05%	19,723,872
Dec 18, 2025	98.58	100.80	97.50	97.58	97.58	-4.24%	20,411,214
Dec 17, 2025	96.84	102.58	95.00	101.90	101.90	6.63%	29,069,743
Dec 16, 2025	98.18	99.98	95.07	95.56	95.56	-2.06%	24,930,970
Dec 15, 2025	102.98	103.90	97.57	97.57	97.57	-10.49%	36,942,840
Dec 12, 2025	96.92	111.11	93.50	109.00	109.00	11.45%	56,162,380
Dec 11, 2025	96.62	103.90	95.03	97.80	97.80	1.77%	34,595,200
Dec 10, 2025	93.26	97.40	92.77	96.10	96.10	2.13%	28,886,570
Dec 9, 2025	93.00	97.68	91.86	94.10	94.10	0.79%	33,989,580
Dec 8, 2025	86.27	94.50	86.22	93.36	93.36	8.31%	35,546,330
Dec 5, 2025	80.35	91.20	80.18	86.20	86.20	7.12%	43,341,550
Dec 4, 2025	79.00	81.72	77.29	80.47	80.47	-0.01%	23,996,630
Dec 3, 2025	77.44	83.00	76.82	80.48	80.48	4.52%	32,383,329
Dec 2, 2025	77.40	79.60	75.88	77.00	77.00	-2.02%	16,963,440
Dec 1, 2025	77.53	81.53	76.30	78.59	78.59	3.14%	24,683,180
Nov 28, 2025	78.13	78.90	76.00	76.20	76.20	-1.74%	20,984,150
Nov 27, 2025	77.70	82.00	77.42	77.55	77.55	-1.44%	27,341,710