SHA:688336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	65.99	70.60	65.62	68.39	68.39	4.59%	7,439,873
Nov 25, 2025	64.66	67.41	64.35	65.39	65.39	1.16%	5,133,389
Nov 24, 2025	63.63	65.49	63.45	64.64	64.64	2.02%	4,251,755
Nov 21, 2025	65.30	66.65	63.00	63.36	63.36	-3.44%	4,537,662
Nov 20, 2025	66.29	66.49	64.68	65.62	65.62	-0.73%	3,840,399
Nov 19, 2025	67.88	68.20	65.23	66.10	66.10	-2.22%	4,664,552
Nov 18, 2025	70.38	72.00	67.10	67.60	67.60	-3.87%	6,814,242
Nov 17, 2025	72.05	72.05	68.78	70.32	70.32	-2.83%	7,568,199
Nov 14, 2025	72.00	77.26	71.96	72.37	72.37	-0.86%	10,866,340
Nov 13, 2025	67.10	74.87	66.82	73.00	73.00	6.57%	13,724,160
Nov 12, 2025	66.00	70.99	65.00	68.50	68.50	6.60%	14,871,880
Nov 11, 2025	64.10	65.60	63.85	64.26	64.26	-1.14%	5,996,462
Nov 10, 2025	62.32	65.50	62.26	65.00	65.00	-0.35%	8,626,522
Nov 7, 2025	69.67	69.69	65.00	65.23	65.23	-5.74%	10,453,440
Nov 6, 2025	67.50	69.80	66.96	69.20	69.17	-1.28%	9,378,102
Nov 5, 2025	74.65	76.80	67.95	70.10	70.07	-8.47%	16,778,200
Nov 4, 2025	75.02	77.68	74.24	76.59	76.55	-2.69%	14,460,110
Nov 3, 2025	79.87	83.00	76.30	78.71	78.67	7.88%	22,065,960
Oct 31, 2025	61.38	72.96	59.95	72.96	72.93	20.00%	11,521,620
Oct 30, 2025	60.95	62.70	60.55	60.80	60.77	-1.49%	5,736,887
Oct 29, 2025	61.42	62.58	58.50	61.72	61.69	3.52%	8,692,558
Oct 28, 2025	55.50	61.85	54.82	59.62	59.59	7.48%	9,894,812
Oct 27, 2025	56.20	56.91	55.07	55.47	55.44	1.17%	5,800,785
Oct 24, 2025	59.00	59.00	54.17	54.83	54.80	-8.62%	11,935,140
Oct 23, 2025	59.00	62.04	57.68	60.00	59.97	0.67%	6,670,030
Oct 22, 2025	60.96	62.50	58.41	59.60	59.57	-2.39%	7,343,281
Oct 21, 2025	58.00	62.48	58.00	61.06	61.03	5.46%	8,726,483
Oct 20, 2025	59.55	59.76	56.50	57.90	57.87	-2.01%	6,493,392