SHA:688318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	133.52	137.88	133.01	134.49	134.49	0.34%	4,220,003
Dec 25, 2025	131.50	134.58	131.50	134.03	134.03	1.92%	3,075,336
Dec 24, 2025	128.01	131.87	128.00	131.50	131.50	2.40%	3,118,602
Dec 23, 2025	129.47	130.50	128.02	128.42	128.42	-0.76%	2,004,708
Dec 22, 2025	128.01	130.18	128.01	129.40	129.40	0.65%	2,132,802
Dec 19, 2025	128.75	131.33	127.91	128.56	128.56	0.27%	2,671,939
Dec 18, 2025	131.00	131.58	128.10	128.21	128.21	-2.81%	2,808,199
Dec 17, 2025	126.79	134.35	125.98	131.92	131.92	3.60%	4,599,758
Dec 16, 2025	127.92	129.46	126.50	127.34	127.34	-0.55%	2,850,122
Dec 15, 2025	128.51	131.38	127.88	128.05	128.05	-1.52%	2,393,098
Dec 12, 2025	129.49	131.40	127.50	130.02	130.02	1.10%	2,715,323
Dec 11, 2025	133.00	133.50	128.49	128.60	128.60	-3.20%	2,534,063
Dec 10, 2025	133.22	133.92	131.07	132.85	132.85	-0.14%	2,616,649
Dec 9, 2025	134.18	135.99	132.41	133.03	133.03	-2.16%	2,974,628
Dec 8, 2025	136.49	137.90	133.93	135.97	135.97	1.83%	5,713,540
Dec 5, 2025	126.68	137.51	125.68	133.52	133.52	5.28%	7,145,588
Dec 4, 2025	125.01	127.50	123.12	126.82	126.82	1.46%	2,127,892
Dec 3, 2025	126.92	128.88	124.43	124.99	124.99	-1.54%	1,518,151
Dec 2, 2025	128.33	129.00	126.41	126.94	126.94	-1.04%	1,643,172
Dec 1, 2025	130.14	131.20	128.21	128.28	128.28	-1.41%	3,264,670
Nov 28, 2025	128.72	130.50	128.19	130.11	130.11	1.03%	1,658,923
Nov 27, 2025	130.17	131.50	128.54	128.78	128.78	-1.32%	2,179,168
Nov 26, 2025	129.02	132.20	128.88	130.50	130.50	0.62%	2,551,432
Nov 25, 2025	128.59	132.71	128.55	129.70	129.70	0.79%	3,040,836
Nov 24, 2025	124.96	129.88	124.30	128.68	128.68	2.96%	2,847,842
Nov 21, 2025	124.08	128.31	124.08	124.98	124.98	-1.42%	2,952,876
Nov 20, 2025	133.70	133.98	126.38	126.78	126.78	-1.42%	2,716,903
Nov 19, 2025	129.04	130.80	127.87	128.60	128.60	-0.69%	1,637,196
Nov 18, 2025	129.66	131.44	128.71	129.50	129.50	-0.31%	2,116,614
Nov 17, 2025	128.16	130.00	127.17	129.90	129.90	1.48%	1,782,452
Nov 14, 2025	130.00	132.75	128.00	128.00	128.00	-2.79%	2,017,878
Nov 13, 2025	128.97	131.85	128.04	131.68	131.68	2.40%	2,671,349
Nov 12, 2025	130.06	132.39	127.60	128.59	128.59	-1.88%	3,520,672
Nov 11, 2025	137.99	137.99	130.50	131.06	131.06	-4.27%	4,028,497
Nov 10, 2025	135.75	139.00	135.70	136.90	136.90	0.93%	2,377,402
Nov 7, 2025	137.40	137.86	134.78	135.64	135.64	-2.22%	2,623,023
Nov 6, 2025	137.40	141.00	137.40	138.72	138.72	1.14%	2,515,749
Nov 5, 2025	138.00	139.45	136.66	137.16	137.16	-1.17%	2,128,683
Nov 4, 2025	142.05	142.05	137.25	138.78	138.78	-2.76%	2,896,570
Nov 3, 2025	142.50	143.44	138.95	142.72	142.72	-0.54%	3,045,804
Oct 31, 2025	146.50	147.35	143.33	143.50	143.50	-1.05%	3,150,037
Oct 30, 2025	152.00	152.88	144.77	145.02	145.02	-5.50%	5,740,209
Oct 29, 2025	148.00	156.35	147.60	153.46	153.46	2.72%	6,516,529
Oct 28, 2025	148.01	153.80	147.00	149.39	149.39	-0.38%	5,463,451
Oct 27, 2025	151.00	152.35	146.50	149.96	149.96	1.60%	6,042,386
Oct 24, 2025	143.96	147.86	142.98	147.60	147.60	3.68%	4,765,035
Oct 23, 2025	140.99	143.58	136.01	142.36	142.36	0.98%	3,492,538
Oct 22, 2025	142.00	142.88	140.12	140.98	140.98	-1.65%	2,439,106
Oct 21, 2025	141.20	145.89	140.78	143.35	143.35	2.12%	3,668,903
Oct 20, 2025	142.40	143.68	139.90	140.38	140.38	0.10%	2,808,288