SHA:688336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	58.63	62.35	58.20	60.42	60.42	2.84%	7,008,779
Feb 5, 2026	58.30	59.24	58.20	58.75	58.75	-0.68%	2,720,510
Feb 4, 2026	58.86	59.57	57.78	59.15	59.15	-0.07%	3,617,995
Feb 3, 2026	60.18	60.18	58.08	59.19	59.19	-0.52%	4,836,874
Feb 2, 2026	60.24	61.98	59.18	59.50	59.50	-1.20%	7,283,173
Jan 30, 2026	61.03	63.49	59.89	60.22	60.22	-1.04%	7,035,853
Jan 29, 2026	62.08	63.12	60.68	60.85	60.85	-3.17%	7,648,748
Jan 28, 2026	62.50	65.59	61.76	62.84	62.84	-1.09%	11,570,190
Jan 27, 2026	66.00	66.28	60.90	63.53	63.53	10.93%	20,140,090
Jan 26, 2026	58.62	58.98	56.88	57.27	57.27	-2.54%	3,354,524
Jan 23, 2026	57.30	58.80	57.03	58.76	58.76	2.51%	3,280,592
Jan 22, 2026	58.99	59.47	56.73	57.32	57.32	-2.37%	3,672,645
Jan 21, 2026	58.00	59.48	57.71	58.71	58.71	0.74%	2,533,176
Jan 20, 2026	57.98	59.40	57.91	58.28	58.28	0.48%	2,691,331
Jan 19, 2026	58.62	59.00	57.69	58.00	58.00	-1.49%	2,822,104
Jan 16, 2026	57.41	59.58	57.41	58.88	58.88	2.56%	4,737,282
Jan 15, 2026	58.25	59.00	57.11	57.41	57.41	-2.55%	4,561,134
Jan 14, 2026	61.26	62.10	58.39	58.91	58.91	-4.02%	8,953,731
Jan 13, 2026	59.81	63.33	59.81	61.38	61.38	2.62%	7,692,761
Jan 12, 2026	63.77	63.77	59.02	59.81	59.81	-6.25%	9,317,849
Jan 9, 2026	62.49	63.96	61.63	63.80	63.80	1.84%	5,134,313
Jan 8, 2026	63.53	64.67	62.41	62.65	62.65	-0.60%	4,022,101
Jan 7, 2026	61.90	64.04	61.71	63.03	63.03	2.50%	5,227,869
Jan 6, 2026	62.27	62.71	60.90	61.49	61.49	-1.24%	3,586,689
Jan 5, 2026	59.01	62.68	59.01	62.26	62.26	4.52%	5,420,629
Dec 31, 2025	60.30	60.59	59.38	59.57	59.57	-1.16%	1,817,094
Dec 30, 2025	59.70	60.85	59.00	60.27	60.27	0.65%	2,923,941
Dec 29, 2025	60.33	60.88	59.51	59.88	59.88	-0.75%	1,984,152
Dec 26, 2025	60.50	61.50	60.30	60.33	60.33	-1.15%	2,598,771
Dec 25, 2025	60.63	61.66	60.04	61.03	61.03	0.66%	2,951,439
Dec 24, 2025	60.08	60.77	59.43	60.63	60.63	0.92%	2,612,678
Dec 23, 2025	59.93	60.97	59.53	60.08	60.08	0.25%	2,748,585
Dec 22, 2025	60.05	61.00	59.30	59.93	59.93	-0.35%	1,780,878
Dec 19, 2025	59.03	61.79	58.66	60.14	60.14	2.09%	3,832,374
Dec 18, 2025	59.59	59.87	58.68	58.91	58.91	-1.24%	2,272,398
Dec 17, 2025	59.33	59.80	58.69	59.65	59.65	0.59%	2,690,592
Dec 16, 2025	60.69	61.66	58.90	59.30	59.30	-2.31%	3,020,242
Dec 15, 2025	63.88	63.88	60.00	60.70	60.70	-5.83%	5,244,723
Dec 12, 2025	61.99	64.46	60.60	64.46	64.46	3.48%	7,351,926
Dec 11, 2025	62.90	63.47	62.11	62.29	62.29	-0.54%	3,187,251
Dec 10, 2025	61.88	63.27	61.33	62.63	62.63	1.08%	2,923,724
Dec 9, 2025	62.98	64.09	61.80	61.96	61.96	-1.31%	3,285,031
Dec 8, 2025	64.29	64.60	62.36	62.78	62.78	-1.38%	3,683,466
Dec 5, 2025	63.79	63.96	62.58	63.66	63.66	-0.52%	2,974,854
Dec 4, 2025	65.18	65.18	63.21	63.99	63.99	-0.87%	3,212,791
Dec 3, 2025	64.26	64.99	63.38	64.55	64.55	0.45%	2,582,557
Dec 2, 2025	64.99	65.69	64.00	64.26	64.26	-1.59%	2,585,399
Dec 1, 2025	66.45	66.50	63.93	65.30	65.30	-0.61%	3,382,589
Nov 28, 2025	64.82	65.85	63.60	65.70	65.70	1.55%	3,692,537
Nov 27, 2025	67.03	68.34	64.62	64.70	64.70	-5.40%	6,038,155