SHA:688343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	77.82	80.79	75.98	78.90	78.90	0.80%	9,355,908
Feb 5, 2026	79.71	79.77	77.03	78.27	78.27	-3.95%	10,805,180
Feb 4, 2026	83.22	86.09	80.40	81.49	81.49	-2.06%	11,487,930
Feb 3, 2026	81.05	83.47	79.30	83.20	83.20	4.92%	13,801,850
Feb 2, 2026	92.00	92.00	79.10	79.30	79.30	-13.57%	22,716,820
Jan 30, 2026	87.00	93.27	85.26	91.75	91.75	4.26%	19,761,580
Jan 29, 2026	92.17	93.83	87.88	88.00	88.00	-2.82%	16,092,680
Jan 28, 2026	92.12	96.57	90.09	90.55	90.55	3.20%	20,984,200
Jan 27, 2026	83.66	89.23	80.61	87.74	87.74	4.50%	14,987,670
Jan 26, 2026	86.03	87.47	82.60	83.96	83.96	-3.53%	13,166,980
Jan 23, 2026	88.00	89.16	85.20	87.03	87.03	0.29%	15,287,070
Jan 22, 2026	89.60	90.87	85.35	86.78	86.78	-1.97%	15,258,340
Jan 21, 2026	81.00	92.47	80.50	88.52	88.52	8.22%	24,403,400
Jan 20, 2026	84.10	85.59	80.98	81.80	81.80	-1.86%	11,222,570
Jan 19, 2026	83.11	84.92	81.01	83.35	83.35	-1.35%	12,624,440
Jan 16, 2026	84.34	86.30	83.62	84.49	84.49	0.31%	11,861,480
Jan 15, 2026	83.88	86.30	83.33	84.23	84.23	-0.52%	12,153,500
Jan 14, 2026	82.29	89.47	82.29	84.67	84.67	2.07%	22,795,420
Jan 13, 2026	86.50	87.88	82.78	82.95	82.95	-3.93%	18,763,400
Jan 12, 2026	82.50	86.60	80.63	86.34	86.34	5.86%	23,359,490
Jan 9, 2026	77.57	81.81	76.98	81.56	81.56	4.22%	17,884,560
Jan 8, 2026	77.90	80.41	77.57	78.26	78.26	1.10%	14,467,340
Jan 7, 2026	77.94	78.67	76.56	77.41	77.41	-0.54%	11,554,760
Jan 6, 2026	77.28	78.50	76.36	77.83	77.83	0.96%	10,953,780
Jan 5, 2026	76.22	77.50	75.60	77.09	77.09	1.33%	9,464,216
Dec 31, 2025	77.89	78.12	75.56	76.08	76.08	-1.74%	8,526,305
Dec 30, 2025	77.94	78.50	76.33	77.43	77.43	0.43%	9,859,173
Dec 29, 2025	75.29	80.12	75.29	77.10	77.10	4.78%	16,964,485
Dec 26, 2025	72.63	74.77	72.27	73.58	73.58	0.75%	10,239,420
Dec 25, 2025	70.92	73.36	70.92	73.03	73.03	3.31%	11,996,490
Dec 24, 2025	69.97	70.99	69.39	70.69	70.69	0.68%	5,814,575
Dec 23, 2025	70.90	71.20	69.55	70.21	70.21	-0.50%	4,880,388
Dec 22, 2025	70.11	71.49	69.90	70.56	70.56	1.20%	5,206,822
Dec 19, 2025	71.00	71.60	69.51	69.72	69.72	-1.16%	6,344,160
Dec 18, 2025	69.98	73.14	69.75	70.54	70.54	-0.10%	7,747,855
Dec 17, 2025	68.27	71.15	67.61	70.61	70.61	3.16%	7,331,591
Dec 16, 2025	70.99	71.50	68.06	68.45	68.45	-3.90%	8,913,258
Dec 15, 2025	74.65	74.65	71.01	71.23	71.23	-5.03%	10,774,910
Dec 12, 2025	70.00	75.78	68.68	75.00	75.00	6.99%	20,478,000
Dec 11, 2025	73.80	73.87	70.10	70.10	70.10	-3.62%	7,225,938
Dec 10, 2025	71.72	73.50	70.12	72.73	72.73	0.36%	7,542,598
Dec 9, 2025	73.14	74.49	72.20	72.47	72.47	-1.68%	7,774,124
Dec 8, 2025	73.03	74.47	72.69	73.71	73.71	0.93%	9,005,325
Dec 5, 2025	73.49	73.67	71.53	73.03	73.03	-1.22%	7,677,423
Dec 4, 2025	70.71	73.95	69.49	73.93	73.93	4.79%	11,185,520
Dec 3, 2025	72.80	73.29	70.20	70.55	70.55	-3.25%	7,901,799
Dec 2, 2025	75.79	75.99	72.80	72.92	72.92	-3.84%	9,865,763
Dec 1, 2025	73.49	77.40	71.50	75.83	75.83	2.54%	15,371,080
Nov 28, 2025	74.97	75.43	73.38	73.95	73.95	-2.44%	11,974,560
Nov 27, 2025	73.82	77.97	73.00	75.80	75.80	4.70%	19,651,720