SHA:688323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.00	25.91	20.97	25.91	25.91	20.01%	19,231,970
Jan 22, 2026	21.50	22.05	21.40	21.59	21.59	0.51%	5,590,751
Jan 21, 2026	22.27	22.65	21.17	21.48	21.48	-5.79%	9,994,169
Jan 20, 2026	23.65	24.10	22.17	22.80	22.80	-4.04%	9,119,175
Jan 19, 2026	22.33	24.40	22.02	23.76	23.76	7.03%	12,097,170
Jan 16, 2026	22.24	22.50	21.87	22.20	22.20	-0.09%	6,198,551
Jan 15, 2026	22.65	23.05	21.76	22.22	22.22	-3.68%	9,469,970
Jan 14, 2026	23.46	24.16	22.50	23.07	23.07	-1.41%	15,096,590
Jan 13, 2026	26.38	26.38	23.32	23.40	23.40	-12.69%	15,892,915
Jan 12, 2026	23.80	27.80	23.80	26.80	26.80	13.95%	20,389,420
Jan 9, 2026	25.00	25.88	23.19	23.52	23.52	-6.52%	17,392,930
Jan 8, 2026	23.80	25.16	22.96	25.16	25.16	5.27%	18,023,250
Jan 7, 2026	22.02	23.92	22.02	23.90	23.90	6.46%	17,462,139
Jan 6, 2026	22.50	22.65	21.30	22.45	22.45	-0.49%	13,891,044
Jan 5, 2026	22.96	22.96	21.96	22.56	22.56	0.22%	13,071,070
Dec 31, 2025	22.02	22.88	21.48	22.51	22.51	-1.92%	17,514,960
Dec 30, 2025	23.52	24.52	22.70	22.95	22.95	-3.57%	15,969,780
Dec 29, 2025	25.06	25.70	23.55	23.80	23.80	-5.82%	17,784,724
Dec 26, 2025	23.43	25.48	22.63	25.27	25.27	7.85%	22,880,120
Dec 25, 2025	24.00	24.47	22.69	23.43	23.43	0.82%	22,907,910
Dec 24, 2025	19.20	23.24	19.17	23.24	23.24	19.98%	23,689,420
Dec 23, 2025	20.35	20.65	19.20	19.37	19.37	-3.25%	16,762,120
Dec 22, 2025	21.15	21.43	19.80	20.02	20.02	-9.04%	19,656,950
Dec 19, 2025	22.60	23.97	21.10	22.01	22.01	2.18%	22,722,810
Dec 18, 2025	20.82	24.18	20.50	21.54	21.54	2.33%	24,295,320
Dec 17, 2025	21.91	22.60	20.52	21.05	21.05	-7.84%	18,951,649
Dec 16, 2025	19.99	23.60	19.99	22.84	22.84	13.63%	23,667,760
Dec 15, 2025	18.30	21.10	18.29	20.10	20.10	10.44%	18,375,480
Dec 12, 2025	18.38	19.19	17.77	18.20	18.20	1.05%	11,114,920
Dec 11, 2025	19.90	19.90	17.84	18.01	18.01	-2.44%	11,231,030
Dec 10, 2025	17.78	19.13	17.74	18.46	18.46	3.77%	12,373,360
Dec 9, 2025	18.23	18.60	17.40	17.79	17.79	-3.05%	11,626,060
Dec 8, 2025	17.42	18.67	17.10	18.35	18.35	4.80%	18,531,610
Dec 5, 2025	15.10	17.51	14.85	17.51	17.51	16.58%	14,097,600
Dec 4, 2025	15.58	15.58	15.00	15.02	15.02	-3.53%	2,775,247
Dec 3, 2025	15.65	15.93	15.35	15.57	15.57	-0.83%	3,062,416
Dec 2, 2025	16.01	16.12	15.60	15.70	15.70	-1.20%	4,165,660
Dec 1, 2025	15.98	16.79	15.83	15.89	15.89	2.06%	5,638,671
Nov 28, 2025	15.35	15.88	15.28	15.57	15.57	1.50%	4,115,974
Nov 27, 2025	15.03	15.56	14.88	15.34	15.34	2.54%	2,908,774
Nov 26, 2025	15.11	15.27	14.80	14.96	14.96	-0.99%	3,062,160
Nov 25, 2025	14.95	15.29	14.85	15.11	15.11	1.14%	3,921,626
Nov 24, 2025	14.45	15.72	14.37	14.94	14.94	4.18%	5,977,629
Nov 21, 2025	14.70	15.38	14.32	14.34	14.34	-2.85%	5,044,293
Nov 20, 2025	14.98	15.15	14.70	14.76	14.76	-0.27%	1,967,977
Nov 19, 2025	15.18	15.25	14.78	14.80	14.80	-1.79%	2,188,509
Nov 18, 2025	15.20	15.28	15.01	15.07	15.07	-0.86%	1,937,008
Nov 17, 2025	15.30	15.40	15.10	15.20	15.20	0.40%	1,924,103
Nov 14, 2025	15.00	15.33	14.93	15.14	15.14	0.26%	2,511,595
Nov 13, 2025	14.77	15.25	14.73	15.10	15.10	2.23%	2,765,130