SHA:688323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.80	24.02	23.25	23.25	23.25	-3.04%	4,355,641
Feb 12, 2026	23.90	24.23	23.64	23.98	23.98	-0.08%	5,492,634
Feb 11, 2026	23.85	24.57	23.85	24.00	24.00	-0.21%	4,734,327
Feb 10, 2026	25.40	25.49	23.50	24.05	24.05	-5.31%	9,792,753
Feb 9, 2026	25.50	26.26	25.10	25.40	25.40	1.97%	8,191,315
Feb 6, 2026	24.90	25.66	24.55	24.91	24.91	-2.01%	6,233,002
Feb 5, 2026	26.71	27.03	25.28	25.42	25.42	-8.16%	11,050,026
Feb 4, 2026	27.00	27.73	25.94	27.68	27.68	1.10%	14,150,648
Feb 3, 2026	26.28	27.60	25.48	27.38	27.38	7.33%	13,773,850
Feb 2, 2026	27.15	28.48	25.12	25.51	25.51	-3.30%	11,275,240
Jan 30, 2026	27.00	27.62	25.29	26.38	26.38	-3.86%	12,437,070
Jan 29, 2026	28.00	28.98	27.14	27.44	27.44	-2.97%	12,689,400
Jan 28, 2026	29.09	29.43	27.77	28.28	28.28	-4.52%	14,888,392
Jan 27, 2026	29.98	30.95	27.01	29.62	29.62	-4.73%	32,275,725
Jan 26, 2026	28.80	31.09	28.49	31.09	31.09	19.99%	27,355,450
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