SHA:688318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	131.75	132.30	129.09	129.09	129.09	-2.35%	1,691,240
Feb 5, 2026	132.04	134.00	131.22	132.19	132.19	-0.98%	2,150,365
Feb 4, 2026	135.88	136.68	131.01	133.50	133.50	-1.82%	3,348,825
Feb 3, 2026	133.99	136.00	132.70	135.97	135.97	2.76%	2,374,014
Feb 2, 2026	133.99	137.90	132.00	132.32	132.32	-1.75%	2,443,652
Jan 30, 2026	138.01	138.96	134.40	134.68	134.68	-3.14%	2,703,438
Jan 29, 2026	138.00	141.00	135.34	139.05	139.05	0.12%	3,684,748
Jan 28, 2026	139.05	140.68	138.05	138.88	138.88	-0.79%	2,187,487
Jan 27, 2026	141.26	141.83	135.31	139.99	139.99	-1.30%	4,013,172
Jan 26, 2026	143.70	146.77	141.80	141.84	141.84	-1.77%	3,761,141
Jan 23, 2026	142.58	146.88	142.58	144.39	144.39	0.95%	3,256,538
Jan 22, 2026	145.00	147.00	142.50	143.03	143.03	-1.20%	2,878,793
Jan 21, 2026	144.49	146.50	143.10	144.77	144.77	0.26%	2,472,760
Jan 20, 2026	146.50	146.98	142.65	144.40	144.40	-0.96%	2,345,401
Jan 19, 2026	149.82	150.81	145.20	145.80	145.80	-3.39%	3,540,128
Jan 16, 2026	149.93	154.97	149.58	150.91	150.91	1.39%	3,927,981
Jan 15, 2026	150.50	152.87	146.60	148.84	148.84	-1.55%	4,535,168
Jan 14, 2026	151.30	163.63	150.10	151.19	151.19	0.11%	9,742,200
Jan 13, 2026	157.00	159.75	150.27	151.02	151.02	-4.48%	6,452,329
Jan 12, 2026	144.50	159.85	144.08	158.11	158.11	9.18%	10,757,940
Jan 9, 2026	141.60	147.38	141.25	144.82	144.82	1.96%	5,367,964
Jan 8, 2026	143.12	144.47	141.18	142.03	142.03	-2.32%	4,991,079
Jan 7, 2026	146.01	148.58	144.00	145.40	145.40	-2.04%	5,226,459
Jan 6, 2026	136.30	151.30	136.00	148.43	148.43	8.55%	11,642,880
Jan 5, 2026	132.33	137.00	131.69	136.74	136.74	3.34%	4,565,622
Dec 31, 2025	133.60	135.65	132.08	132.32	132.32	-1.42%	2,666,782
Dec 30, 2025	133.21	135.65	133.12	134.23	134.23	0.43%	2,504,048
Dec 29, 2025	134.00	135.48	133.12	133.65	133.65	-0.62%	2,105,930
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