SHA:688316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	72.22	78.90	71.01	75.40	75.40	3.37%	4,813,552
Feb 5, 2026	70.00	75.48	69.68	72.94	72.94	0.91%	3,858,971
Feb 4, 2026	77.07	77.85	71.37	72.28	72.28	-8.59%	5,384,579
Feb 3, 2026	73.18	79.90	73.03	79.07	79.07	9.33%	7,035,108
Feb 2, 2026	77.00	77.75	72.00	72.32	72.32	-4.55%	4,320,792
Jan 30, 2026	74.82	78.96	74.20	75.77	75.77	-2.33%	5,538,820
Jan 29, 2026	80.10	85.91	76.66	77.58	77.58	-6.41%	9,771,862
Jan 28, 2026	91.59	98.36	82.85	82.89	82.89	1.12%	10,607,696
Jan 27, 2026	80.08	86.66	77.08	81.97	81.97	0.59%	7,551,878
Jan 26, 2026	82.08	88.40	77.40	81.49	81.49	7.11%	11,494,990
Jan 23, 2026	76.70	80.12	70.20	76.08	76.08	-1.03%	9,699,785
Jan 22, 2026	64.83	76.87	64.12	76.87	76.87	20.00%	9,783,436
Jan 21, 2026	63.30	64.99	63.02	64.06	64.06	1.34%	1,542,151
Jan 20, 2026	65.58	65.92	62.35	63.21	63.21	-2.36%	2,139,836
Jan 19, 2026	65.52	66.48	64.60	64.74	64.74	-2.06%	1,783,568
Jan 16, 2026	67.30	68.67	64.40	66.10	66.10	-2.58%	3,176,293
Jan 15, 2026	70.00	72.00	67.34	67.85	67.85	-5.24%	3,323,226
Jan 14, 2026	68.03	73.90	68.01	71.60	71.60	3.30%	5,355,207
Jan 13, 2026	74.67	74.67	68.85	69.31	69.31	-7.71%	4,896,922
Jan 12, 2026	68.11	76.00	66.56	75.10	75.10	14.97%	7,413,568
Jan 9, 2026	62.82	65.56	62.82	65.32	65.32	3.34%	3,245,373
Jan 8, 2026	62.16	64.26	62.01	63.21	63.21	1.69%	2,246,289
Jan 7, 2026	62.79	63.10	61.68	62.16	62.16	-0.78%	1,593,244
Jan 6, 2026	62.42	62.80	61.53	62.65	62.65	-0.46%	2,061,049
Jan 5, 2026	61.00	63.18	60.58	62.94	62.94	4.60%	2,795,159
Dec 31, 2025	59.85	62.17	59.14	60.17	60.17	0.69%	2,365,990
Dec 30, 2025	59.80	60.28	59.34	59.76	59.76	-0.18%	1,354,771
Dec 29, 2025	60.00	60.48	59.35	59.87	59.87	-2.01%	2,070,154
Dec 26, 2025	57.88	63.63	57.72	61.10	61.10	5.62%	3,849,289
Dec 25, 2025	57.80	57.99	57.15	57.85	57.85	0.50%	806,657
Dec 24, 2025	57.01	57.86	57.00	57.56	57.56	0.66%	635,583
Dec 23, 2025	57.41	58.00	56.97	57.18	57.18	-0.40%	740,419
Dec 22, 2025	58.40	58.48	57.40	57.41	57.41	-0.43%	941,602
Dec 19, 2025	57.21	58.34	57.21	57.66	57.66	0.65%	1,039,865
Dec 18, 2025	57.00	58.49	56.83	57.29	57.29	0.02%	1,226,294
Dec 17, 2025	56.50	57.28	56.00	57.28	57.28	1.99%	913,436
Dec 16, 2025	59.00	59.07	56.12	56.16	56.16	-4.93%	1,501,792
Dec 15, 2025	60.48	60.48	59.01	59.07	59.07	-1.55%	967,563
Dec 12, 2025	59.80	61.33	59.50	60.00	60.00	0.17%	1,263,550
Dec 11, 2025	60.98	61.00	59.30	59.90	59.90	-1.77%	1,837,533
Dec 10, 2025	61.16	61.79	59.80	60.98	60.98	-1.33%	1,479,718
Dec 9, 2025	61.08	63.75	61.04	61.80	61.80	1.08%	2,251,554
Dec 8, 2025	60.56	61.50	60.28	61.14	61.14	0.79%	1,312,028
Dec 5, 2025	61.00	61.00	59.31	60.66	60.66	-0.69%	1,850,562
Dec 4, 2025	60.05	61.70	59.12	61.08	61.08	1.68%	1,909,773
Dec 3, 2025	62.23	62.82	59.00	60.07	60.07	-3.76%	2,357,834
Dec 2, 2025	66.21	66.88	62.42	62.42	62.42	-3.57%	2,499,261
Dec 1, 2025	63.74	65.10	62.28	64.73	64.73	1.51%	2,065,267
Nov 28, 2025	65.00	66.50	63.42	63.77	63.77	-1.38%	2,343,427
Nov 27, 2025	64.84	66.20	64.00	64.66	64.66	-2.00%	2,807,053