SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.16	39.28	37.80	39.19	39.19	3.51%	2,174,696
Jan 22, 2026	37.45	38.09	37.45	37.86	37.86	0.37%	1,309,452
Jan 21, 2026	37.64	38.12	37.26	37.72	37.72	0.53%	1,318,744
Jan 20, 2026	38.45	38.45	37.08	37.52	37.52	-1.91%	1,809,930
Jan 19, 2026	38.65	38.65	37.89	38.25	38.25	-1.01%	1,272,400
Jan 16, 2026	39.03	39.29	38.36	38.64	38.64	-1.02%	1,701,495
Jan 15, 2026	39.00	39.44	38.45	39.04	39.04	-0.94%	1,924,518
Jan 14, 2026	40.00	40.49	38.82	39.41	39.41	-1.60%	3,332,238
Jan 13, 2026	40.01	41.56	39.23	40.05	40.05	0.05%	3,353,057
Jan 12, 2026	38.98	40.36	38.57	40.03	40.03	3.81%	3,453,755
Jan 9, 2026	40.00	40.19	38.10	38.56	38.56	-5.02%	4,624,391
Jan 8, 2026	40.20	42.55	39.50	40.60	40.60	0.69%	5,238,602
Jan 7, 2026	41.26	43.50	40.13	40.32	40.32	-5.02%	6,236,162
Jan 6, 2026	43.63	43.99	40.50	42.45	42.45	7.01%	10,784,971
Jan 5, 2026	36.00	39.67	36.00	39.67	39.67	19.99%	7,644,405
Dec 31, 2025	33.18	33.60	32.91	33.06	33.06	-0.24%	575,802
Dec 30, 2025	33.50	33.55	32.90	33.14	33.14	-0.66%	736,284
Dec 29, 2025	32.68	33.96	32.31	33.36	33.36	3.09%	1,597,278
Dec 26, 2025	32.34	33.21	32.34	32.36	32.36	-0.31%	784,208
Dec 25, 2025	31.76	32.60	31.76	32.46	32.46	1.53%	677,623
Dec 24, 2025	32.08	32.14	31.74	31.97	31.97	0.35%	379,048
Dec 23, 2025	31.96	32.19	31.75	31.86	31.86	-0.44%	402,523
Dec 22, 2025	31.98	32.43	31.89	32.00	32.00	-	527,263
Dec 19, 2025	31.40	32.06	31.29	32.00	32.00	1.91%	519,923
Dec 18, 2025	30.80	31.56	30.25	31.40	31.40	2.08%	531,713
Dec 17, 2025	30.86	31.05	30.16	30.76	30.76	-0.68%	685,541
Dec 16, 2025	31.31	31.36	30.85	30.97	30.97	-1.34%	318,459
Dec 15, 2025	31.78	31.90	31.02	31.39	31.39	-0.76%	464,615
Dec 12, 2025	31.62	31.95	31.38	31.63	31.63	0.03%	421,068
Dec 11, 2025	32.23	32.26	31.55	31.62	31.62	-1.89%	489,325
Dec 10, 2025	32.09	32.28	31.55	32.23	32.23	0.66%	370,843
Dec 9, 2025	32.46	32.70	31.91	32.02	32.02	-0.93%	344,970
Dec 8, 2025	31.94	32.43	31.87	32.32	32.32	1.57%	409,550
Dec 5, 2025	31.51	32.18	30.96	31.82	31.82	1.40%	454,730
Dec 4, 2025	31.89	32.36	31.30	31.38	31.38	-1.60%	441,094
Dec 3, 2025	31.78	32.18	31.78	31.89	31.89	-0.41%	519,156
Dec 2, 2025	32.56	32.56	31.72	32.02	32.02	-0.96%	670,004
Dec 1, 2025	32.07	32.56	32.07	32.33	32.33	0.84%	447,369
Nov 28, 2025	32.04	32.19	31.59	32.06	32.06	0.53%	351,208
Nov 27, 2025	31.63	32.08	31.31	31.89	31.89	1.17%	532,030
Nov 26, 2025	31.92	32.21	31.46	31.52	31.52	-0.85%	509,873
Nov 25, 2025	31.75	32.42	31.39	31.79	31.79	0.60%	668,270
Nov 24, 2025	31.29	31.74	30.60	31.60	31.60	3.10%	742,461
Nov 21, 2025	31.80	32.40	30.62	30.65	30.65	-4.72%	1,014,414
Nov 20, 2025	32.89	32.99	32.02	32.17	32.17	-1.38%	638,364
Nov 19, 2025	33.32	33.58	32.53	32.62	32.62	-2.10%	650,457
Nov 18, 2025	33.43	33.80	33.12	33.32	33.32	-0.54%	408,836
Nov 17, 2025	33.90	34.16	33.28	33.50	33.50	-0.48%	625,727
Nov 14, 2025	33.50	34.15	33.50	33.66	33.66	-0.41%	523,846
Nov 13, 2025	33.59	33.95	33.55	33.80	33.80	0.33%	468,023