SHA:688329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	26.27	27.60	26.00	27.37	27.37	4.47%	2,529,694
Feb 12, 2026	26.23	26.60	25.66	26.20	26.20	-1.02%	1,251,428
Feb 11, 2026	26.15	26.67	26.08	26.47	26.47	1.03%	1,086,022
Feb 10, 2026	26.15	26.50	25.86	26.20	26.20	0.69%	1,599,473
Feb 9, 2026	25.78	26.49	25.54	26.02	26.02	1.64%	1,674,946
Feb 6, 2026	25.51	25.99	24.93	25.60	25.60	0.83%	1,631,703
Feb 5, 2026	25.50	25.77	25.22	25.39	25.39	0.36%	1,544,095
Feb 4, 2026	25.30	25.62	25.01	25.30	25.30	-	1,764,121
Feb 3, 2026	25.24	26.37	24.99	25.30	25.30	0.24%	2,192,419
Feb 2, 2026	25.53	26.53	25.10	25.24	25.24	0.92%	3,380,301
Jan 30, 2026	24.00	25.27	24.00	25.01	25.01	3.69%	2,177,713
Jan 29, 2026	23.91	24.74	23.70	24.12	24.12	-0.62%	1,429,895
Jan 28, 2026	24.36	24.60	24.08	24.27	24.27	-0.37%	1,183,144
Jan 27, 2026	24.43	24.78	23.60	24.36	24.36	-0.94%	1,605,483
Jan 26, 2026	25.53	25.53	24.08	24.59	24.59	-1.36%	1,933,364
Jan 23, 2026	24.63	25.67	24.38	24.93	24.93	1.71%	1,909,509
Jan 22, 2026	24.70	24.73	24.02	24.51	24.51	-0.61%	1,328,066
Jan 21, 2026	23.94	24.75	23.94	24.66	24.66	3.01%	1,434,114
Jan 20, 2026	24.09	24.48	23.71	23.94	23.94	0.67%	2,269,290
Jan 19, 2026	23.71	23.85	23.35	23.78	23.78	1.84%	1,579,704
Jan 16, 2026	23.45	23.68	22.88	23.35	23.35	-0.21%	1,627,944
Jan 15, 2026	23.30	23.58	23.03	23.40	23.40	-0.85%	1,658,076
Jan 14, 2026	23.17	23.86	23.00	23.60	23.60	1.86%	2,724,917
Jan 13, 2026	22.93	23.66	22.92	23.17	23.17	1.09%	3,160,065
Jan 12, 2026	22.52	23.13	22.35	22.92	22.92	2.64%	2,425,680
Jan 9, 2026	22.00	22.42	21.75	22.33	22.33	1.64%	2,197,963
Jan 8, 2026	21.48	21.98	21.25	21.97	21.97	1.76%	2,673,478
Jan 7, 2026	22.09	22.23	21.55	21.59	21.59	-2.44%	1,818,954
Jan 6, 2026	23.26	23.39	22.00	22.13	22.13	-3.91%	2,594,085
Jan 5, 2026	21.40	23.49	21.07	23.03	23.03	8.17%	2,976,873
Dec 31, 2025	21.35	21.42	20.98	21.29	21.29	-	913,995
Dec 30, 2025	21.47	21.59	20.99	21.29	21.29	-0.56%	778,580
Dec 29, 2025	21.28	21.56	21.07	21.41	21.41	0.61%	1,034,418
Dec 26, 2025	21.82	21.89	21.22	21.28	21.28	-1.98%	1,153,698
Dec 25, 2025	21.66	21.83	21.36	21.71	21.71	0.74%	900,703
Dec 24, 2025	21.17	21.64	20.99	21.55	21.55	2.28%	913,757
Dec 23, 2025	21.63	21.75	21.01	21.07	21.07	-2.59%	1,252,246
Dec 22, 2025	22.09	22.29	21.61	21.63	21.63	-1.55%	1,069,706
Dec 19, 2025	21.44	22.07	21.37	21.97	21.97	1.95%	898,814
Dec 18, 2025	20.79	21.77	20.65	21.55	21.55	3.11%	1,483,742
Dec 17, 2025	20.65	21.14	20.47	20.90	20.90	0.53%	1,297,384
Dec 16, 2025	20.88	21.14	20.63	20.79	20.79	-0.91%	848,320
Dec 15, 2025	20.88	21.63	20.68	20.98	20.98	0.29%	1,554,216
Dec 12, 2025	21.37	21.38	20.83	20.92	20.92	-1.46%	1,059,431
Dec 11, 2025	21.82	21.82	20.99	21.23	21.23	-2.21%	1,260,799
Dec 10, 2025	22.12	22.34	21.70	21.71	21.71	-2.65%	1,066,370
Dec 9, 2025	22.82	22.82	22.11	22.30	22.30	-1.81%	696,332
Dec 8, 2025	22.56	22.75	22.32	22.71	22.71	1.16%	1,016,626
Dec 5, 2025	22.05	22.49	21.80	22.45	22.45	2.37%	960,566
Dec 4, 2025	22.17	22.48	21.73	21.93	21.93	-1.48%	1,322,491