SHA:688325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	104.42	106.12	100.28	102.44	102.44	-0.59%	1,045,557
Jan 21, 2026	99.00	104.48	98.56	103.05	103.05	3.37%	1,679,868
Jan 20, 2026	101.49	103.67	98.16	99.69	99.69	-3.32%	1,352,562
Jan 19, 2026	99.95	106.49	99.00	103.11	103.11	3.01%	1,812,850
Jan 16, 2026	98.68	101.98	96.50	100.10	100.10	2.88%	1,784,586
Jan 15, 2026	96.57	98.50	94.18	97.30	97.30	-0.89%	1,456,247
Jan 14, 2026	98.90	101.42	96.50	98.17	98.17	0.01%	2,232,388
Jan 13, 2026	119.98	119.98	98.00	98.16	98.16	-10.45%	3,733,002
Jan 12, 2026	93.17	109.62	91.38	109.62	109.62	20.00%	4,116,864
Jan 9, 2026	91.50	92.31	89.80	91.35	91.35	-0.70%	807,830
Jan 8, 2026	92.30	93.20	90.66	91.99	91.99	-0.34%	630,231
Jan 7, 2026	90.66	92.76	90.66	92.30	92.30	1.66%	910,253
Jan 6, 2026	91.05	91.34	89.30	90.79	90.79	0.56%	819,263
Jan 5, 2026	87.45	91.87	87.45	90.28	90.28	3.14%	752,437
Dec 31, 2025	89.27	89.27	86.90	87.53	87.53	-1.43%	600,741
Dec 30, 2025	89.44	90.91	88.39	88.80	88.80	-1.00%	694,742
Dec 29, 2025	90.50	92.72	89.50	89.70	89.70	-1.89%	876,026
Dec 26, 2025	94.50	95.87	91.08	91.43	91.43	-2.86%	1,027,046
Dec 25, 2025	92.80	94.38	92.50	94.12	94.12	1.42%	671,327
Dec 24, 2025	92.54	94.76	92.17	92.80	92.80	0.11%	635,374
Dec 23, 2025	94.00	95.91	92.70	92.70	92.70	-2.16%	822,618
Dec 22, 2025	94.51	95.50	93.70	94.75	94.75	0.29%	731,147
Dec 19, 2025	94.80	95.99	93.30	94.48	94.48	-0.34%	709,944
Dec 18, 2025	92.74	95.45	91.80	94.80	94.80	1.18%	932,555
Dec 17, 2025	94.01	94.05	87.60	93.69	93.69	-0.20%	1,690,599
Dec 16, 2025	93.00	95.35	92.41	93.88	93.88	-1.62%	1,098,967
Dec 15, 2025	94.73	96.96	94.36	95.43	95.43	0.03%	1,209,482
Dec 12, 2025	97.60	97.86	94.25	95.40	95.40	-3.15%	1,787,132
Dec 11, 2025	98.28	100.14	96.50	98.50	98.50	0.55%	1,890,479
Dec 10, 2025	96.91	99.47	96.25	97.96	97.96	-1.40%	1,962,551
Dec 9, 2025	100.69	103.25	98.65	99.35	99.35	-1.83%	2,667,375
Dec 8, 2025	85.98	102.20	85.13	101.20	101.20	18.82%	4,752,764
Dec 5, 2025	86.14	86.40	84.02	85.17	85.17	-0.64%	561,448
Dec 4, 2025	85.66	86.88	84.63	85.72	85.72	-0.10%	401,241
Dec 3, 2025	88.18	88.18	85.06	85.81	85.81	-2.11%	589,840
Dec 2, 2025	89.05	91.68	87.01	87.66	87.66	-2.58%	822,225
Dec 1, 2025	87.98	90.81	87.00	89.98	89.98	2.27%	989,381
Nov 28, 2025	87.05	88.50	86.41	87.98	87.98	1.01%	717,873
Nov 27, 2025	89.88	89.88	86.88	87.10	87.10	-1.47%	1,004,168
Nov 26, 2025	86.66	91.00	85.86	88.40	88.40	2.01%	1,564,539
Nov 25, 2025	83.90	88.20	83.79	86.66	86.66	3.61%	999,157
Nov 24, 2025	81.28	84.78	80.21	83.64	83.64	2.36%	838,261
Nov 21, 2025	84.11	84.62	80.34	81.71	81.71	-3.81%	1,056,858
Nov 20, 2025	86.39	86.80	84.48	84.95	84.95	-1.22%	636,420
Nov 19, 2025	86.63	88.70	84.48	86.00	86.00	-1.71%	1,316,286
Nov 18, 2025	84.80	91.50	84.00	87.50	87.50	3.01%	2,363,306
Nov 17, 2025	84.67	86.40	82.31	84.94	84.94	-0.42%	1,800,652
Nov 14, 2025	85.05	87.00	83.29	85.30	85.30	0.35%	1,170,096
Nov 13, 2025	87.01	87.01	84.52	85.00	85.00	-1.73%	956,372
Nov 12, 2025	86.31	89.48	84.68	86.50	86.50	0.38%	976,941