SHA:688333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	103.74	105.93	101.99	102.20	102.20	-2.35%	6,494,144
Feb 5, 2026	103.90	107.25	103.87	104.66	104.66	-1.48%	6,437,520
Feb 4, 2026	109.50	109.76	104.40	106.23	106.23	-3.76%	10,204,030
Feb 3, 2026	110.10	112.00	105.55	110.38	110.38	2.06%	12,207,660
Feb 2, 2026	113.30	116.52	108.10	108.15	108.15	-2.94%	9,732,799
Jan 30, 2026	112.00	114.80	107.58	111.43	111.43	-1.46%	10,623,570
Jan 29, 2026	112.05	117.39	109.33	113.08	113.08	0.69%	11,898,430
Jan 28, 2026	120.13	120.46	111.30	112.31	112.31	-5.22%	14,838,430
Jan 27, 2026	115.01	121.00	114.68	118.50	118.50	1.28%	11,615,830
Jan 26, 2026	127.50	127.50	115.00	117.00	117.00	-6.40%	17,397,960
Jan 23, 2026	116.26	127.67	114.37	125.00	125.00	8.98%	22,564,906
Jan 22, 2026	111.25	116.28	110.82	114.70	114.70	3.16%	13,281,340
Jan 21, 2026	112.00	114.69	110.50	111.19	111.19	-1.16%	12,000,720
Jan 20, 2026	120.80	124.36	109.88	112.49	112.49	-6.67%	19,198,100
Jan 19, 2026	114.60	124.66	114.00	120.53	120.53	3.57%	16,517,330
Jan 16, 2026	117.00	118.50	114.96	116.37	116.37	1.37%	14,859,750
Jan 15, 2026	118.00	119.50	112.33	114.80	114.80	-6.31%	19,721,590
Jan 14, 2026	125.21	131.90	120.60	122.53	122.53	-1.40%	21,992,180
Jan 13, 2026	133.78	138.00	119.00	124.27	124.27	-11.41%	26,919,290
Jan 12, 2026	122.00	140.27	117.00	140.27	140.27	20.00%	27,624,920
Jan 9, 2026	114.00	120.70	111.40	116.89	116.89	5.17%	24,831,630
Jan 8, 2026	100.20	112.22	100.05	111.14	111.14	9.77%	25,670,950
Jan 7, 2026	103.96	104.51	99.00	101.25	101.25	-5.05%	19,688,530
Jan 6, 2026	102.50	111.00	99.00	106.63	106.63	1.99%	26,584,250
Jan 5, 2026	101.11	105.99	94.79	104.55	104.55	-6.24%	40,849,880
Dec 31, 2025	102.00	115.99	102.00	111.51	111.51	9.32%	24,274,460
Dec 30, 2025	106.50	106.81	100.50	102.00	102.00	-6.22%	20,493,900
Dec 29, 2025	104.98	111.00	102.36	108.76	108.76	2.39%	20,347,220
Dec 26, 2025	100.00	107.99	100.00	106.22	106.22	4.78%	25,208,170
Dec 25, 2025	94.44	103.00	93.52	101.37	101.37	8.77%	24,986,380
Dec 24, 2025	88.80	95.88	87.50	93.20	93.20	3.51%	23,248,910
Dec 23, 2025	93.00	95.30	89.20	90.04	90.04	-3.17%	20,655,920
Dec 22, 2025	96.30	96.86	91.98	92.99	92.99	-3.34%	18,457,070
Dec 19, 2025	97.70	100.60	94.67	96.20	96.20	-0.67%	21,990,880
Dec 18, 2025	84.15	97.90	84.10	96.85	96.85	13.67%	27,623,115
Dec 17, 2025	84.20	87.40	83.60	85.20	85.20	1.31%	10,776,240
Dec 16, 2025	87.33	87.40	83.33	84.10	84.10	-5.51%	15,706,810
Dec 15, 2025	90.01	92.66	87.20	89.00	89.00	-1.12%	18,664,690
Dec 12, 2025	88.00	90.70	86.55	90.01	90.01	2.11%	19,752,500
Dec 11, 2025	87.20	89.70	86.26	88.15	88.15	3.12%	15,963,550
Dec 10, 2025	82.90	87.65	82.55	85.48	85.48	2.74%	14,626,160
Dec 9, 2025	82.77	85.50	82.03	83.20	83.20	0.01%	10,303,380
Dec 8, 2025	85.00	86.57	82.64	83.19	83.19	2.04%	18,076,320
Dec 5, 2025	73.90	83.00	73.68	81.53	81.53	10.65%	21,872,810
Dec 4, 2025	73.54	74.40	72.27	73.68	73.68	0.19%	7,413,208
Dec 3, 2025	76.63	77.18	72.00	73.54	73.54	-3.99%	12,422,130
Dec 2, 2025	75.84	78.18	75.01	76.60	76.60	0.75%	9,606,159
Dec 1, 2025	78.99	79.00	76.00	76.03	76.03	-3.21%	10,910,200
Nov 28, 2025	77.05	79.90	76.78	78.55	78.55	1.95%	12,900,650
Nov 27, 2025	75.00	78.90	73.86	77.05	77.05	1.50%	11,611,770