SHA:688328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.35	33.70	32.16	33.18	33.18	2.31%	2,255,072
Feb 12, 2026	32.65	32.88	32.31	32.43	32.43	-0.61%	1,399,782
Feb 11, 2026	32.71	33.32	32.31	32.63	32.63	-0.34%	1,553,770
Feb 10, 2026	33.13	33.19	32.52	32.74	32.74	-1.18%	1,460,435
Feb 9, 2026	33.00	33.35	32.40	33.13	33.13	1.41%	1,864,260
Feb 6, 2026	31.98	33.26	31.95	32.67	32.67	0.83%	2,445,359
Feb 5, 2026	32.80	33.63	32.08	32.40	32.40	-1.28%	2,349,339
Feb 4, 2026	33.62	33.69	32.32	32.82	32.82	-2.81%	3,019,393
Feb 3, 2026	31.97	33.95	31.84	33.77	33.77	7.55%	4,926,142
Feb 2, 2026	31.91	32.87	31.34	31.40	31.40	-3.12%	2,896,665
Jan 30, 2026	31.40	32.69	30.90	32.41	32.41	2.89%	3,256,172
Jan 29, 2026	32.61	33.40	31.33	31.50	31.50	-4.28%	3,837,190
Jan 28, 2026	33.36	33.86	32.45	32.91	32.91	-3.38%	4,153,873
Jan 27, 2026	33.61	34.40	32.23	34.06	34.06	1.92%	4,205,521
Jan 26, 2026	34.81	34.81	33.00	33.42	33.42	-4.02%	4,349,265
Jan 23, 2026	33.43	35.00	33.22	34.82	34.82	3.97%	4,816,283
Jan 22, 2026	35.00	35.10	33.44	33.49	33.49	-2.30%	5,404,077
Jan 21, 2026	32.81	34.56	32.81	34.28	34.28	3.38%	4,966,187
Jan 20, 2026	32.60	33.79	32.60	33.16	33.16	0.03%	5,028,813
Jan 19, 2026	32.50	33.47	31.90	33.15	33.15	3.05%	5,857,158
Jan 16, 2026	30.90	32.33	30.41	32.17	32.17	4.96%	6,060,835
Jan 15, 2026	30.33	31.05	30.01	30.65	30.65	-0.78%	2,713,412
Jan 14, 2026	30.42	31.09	29.94	30.89	30.89	1.55%	4,795,385
Jan 13, 2026	31.38	31.62	30.17	30.42	30.42	-3.06%	4,332,789
Jan 12, 2026	31.80	31.98	30.90	31.38	31.38	-1.26%	4,962,271
Jan 9, 2026	31.50	31.87	30.62	31.78	31.78	0.51%	6,301,286
Jan 8, 2026	33.42	33.44	31.48	31.62	31.62	-5.39%	7,816,806
Jan 7, 2026	31.08	34.80	31.05	33.42	33.42	9.29%	10,495,350
Jan 6, 2026	29.69	31.68	29.50	30.58	30.58	3.31%	5,955,820
Jan 5, 2026	29.23	29.87	28.70	29.60	29.60	1.44%	5,077,946
Dec 31, 2025	28.99	29.48	28.68	29.18	29.18	1.32%	3,765,397
Dec 30, 2025	28.02	29.04	27.82	28.80	28.80	2.27%	3,449,274
Dec 29, 2025	28.06	28.48	27.92	28.16	28.16	0.25%	2,559,221
Dec 26, 2025	27.59	28.36	27.30	28.09	28.09	1.78%	3,843,976
Dec 25, 2025	27.15	27.70	27.01	27.60	27.60	1.62%	2,466,643
Dec 24, 2025	26.28	27.23	26.28	27.16	27.16	2.11%	2,521,444
Dec 23, 2025	26.22	27.15	26.22	26.60	26.60	0.15%	2,645,379
Dec 22, 2025	26.16	26.70	25.96	26.56	26.56	1.76%	2,532,128
Dec 19, 2025	26.30	26.48	25.90	26.10	26.10	0.73%	2,678,103
Dec 18, 2025	25.50	27.19	25.50	25.91	25.91	4.35%	5,602,362
Dec 17, 2025	24.26	24.87	23.96	24.83	24.83	2.35%	1,579,548
Dec 16, 2025	24.72	24.94	24.10	24.26	24.26	-2.33%	1,554,587
Dec 15, 2025	25.15	25.28	24.71	24.84	24.84	-1.27%	1,388,561
Dec 12, 2025	25.42	25.79	24.96	25.16	25.16	-1.87%	2,031,849
Dec 11, 2025	25.42	25.80	25.11	25.64	25.64	0.83%	2,135,151
Dec 10, 2025	25.99	26.39	25.23	25.43	25.43	-2.60%	2,038,067
Dec 9, 2025	26.08	26.52	25.96	26.11	26.11	0.12%	1,432,072
Dec 8, 2025	25.29	26.25	25.29	26.08	26.08	3.25%	2,004,768
Dec 5, 2025	25.02	25.48	24.77	25.26	25.26	0.16%	1,559,057
Dec 4, 2025	25.60	25.68	24.79	25.22	25.22	-0.86%	1,266,054