SHA:688326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	158.04	163.68	150.81	150.97	-	2.17%	5,076,910
Jan 27, 2026	143.23	150.50	140.00	147.77	147.77	2.02%	3,988,003
Jan 26, 2026	140.36	151.00	140.36	144.85	144.85	0.63%	6,280,793
Jan 23, 2026	125.14	144.99	124.60	143.95	143.95	16.61%	6,442,006
Jan 22, 2026	125.29	126.99	122.00	123.45	123.45	-0.52%	1,931,149
Jan 21, 2026	123.93	127.65	122.50	124.10	124.10	-0.64%	2,166,707
Jan 20, 2026	126.38	129.44	123.29	124.90	124.90	-1.17%	2,677,472
Jan 19, 2026	133.34	134.17	125.66	126.38	126.38	-6.04%	3,942,285
Jan 16, 2026	130.48	140.00	130.48	134.50	134.50	3.13%	4,240,008
Jan 15, 2026	132.88	137.28	129.00	130.42	130.42	-1.20%	3,671,065
Jan 14, 2026	135.01	139.00	129.07	132.00	132.00	-2.37%	5,042,704
Jan 13, 2026	130.00	144.28	128.47	135.20	135.20	2.21%	5,822,132
Jan 12, 2026	123.48	136.45	122.23	132.28	132.28	5.82%	4,862,846
Jan 9, 2026	125.81	126.50	122.58	125.00	125.00	-0.85%	3,390,765
Jan 8, 2026	124.00	126.07	121.58	126.07	126.07	-0.19%	3,695,347
Jan 7, 2026	131.00	131.00	124.65	126.31	126.31	-5.90%	4,845,883
Jan 6, 2026	124.00	140.00	123.88	134.23	134.23	8.00%	6,441,685
Jan 5, 2026	120.00	129.29	117.16	124.29	124.29	5.78%	3,880,722
Dec 31, 2025	115.35	118.88	111.28	117.50	117.50	1.86%	3,051,009
Dec 30, 2025	110.89	116.78	110.56	115.35	115.35	1.72%	2,585,227
Dec 29, 2025	116.59	116.79	111.00	113.40	113.40	-3.78%	3,280,654
Dec 26, 2025	113.30	119.82	112.05	117.85	117.85	3.20%	3,680,485
Dec 25, 2025	112.20	116.00	111.00	114.20	114.20	0.39%	3,342,864
Dec 24, 2025	113.06	118.28	113.00	113.76	113.76	2.16%	3,733,503
Dec 23, 2025	113.00	119.79	110.60	111.36	111.36	-3.94%	4,443,323
Dec 22, 2025	114.82	123.88	114.69	115.93	115.93	4.88%	5,998,705
Dec 19, 2025	98.71	112.50	97.10	110.54	110.54	12.57%	5,251,600
Dec 18, 2025	96.00	101.93	95.18	98.20	98.20	0.10%	3,295,870
Dec 17, 2025	94.37	99.68	93.05	98.10	98.10	4.25%	4,539,304
Dec 16, 2025	99.50	102.00	92.60	94.10	94.10	2.63%	4,593,993
Dec 15, 2025	93.35	93.95	91.43	91.69	91.69	-2.10%	1,046,320
Dec 12, 2025	90.14	94.20	89.80	93.66	93.66	3.77%	1,261,649
Dec 11, 2025	93.34	94.68	90.26	90.26	90.26	-2.55%	1,129,521
Dec 10, 2025	93.88	93.88	91.91	92.62	92.62	-1.76%	888,809
Dec 9, 2025	96.48	96.48	93.81	94.28	94.28	-2.45%	1,172,847
Dec 8, 2025	92.43	97.39	91.82	96.65	96.65	5.33%	2,065,745
Dec 5, 2025	90.55	91.80	89.00	91.76	91.76	1.80%	841,385
Dec 4, 2025	89.99	91.60	89.61	90.14	90.14	0.42%	1,103,114
Dec 3, 2025	92.10	92.10	89.49	89.76	89.76	-1.69%	780,755
Dec 2, 2025	93.63	93.63	91.12	91.30	91.30	-2.58%	900,153
Dec 1, 2025	93.16	93.80	91.60	93.72	93.72	0.61%	909,380
Nov 28, 2025	91.00	93.27	91.00	93.15	93.15	1.35%	817,012
Nov 27, 2025	92.33	94.16	91.20	91.91	91.91	-0.29%	963,134
Nov 26, 2025	92.70	93.83	92.00	92.18	92.18	-0.85%	854,360
Nov 25, 2025	93.80	95.11	92.81	92.97	92.97	0.53%	1,306,539
Nov 24, 2025	90.55	92.98	89.31	92.48	92.48	2.76%	1,044,846
Nov 21, 2025	91.23	92.87	89.80	90.00	90.00	-2.57%	1,175,565
Nov 20, 2025	94.85	95.18	91.77	92.37	92.37	-2.01%	1,230,307
Nov 19, 2025	96.96	97.21	93.78	94.26	94.26	-2.03%	941,371
Nov 18, 2025	95.20	97.26	95.20	96.21	96.21	-	754,651