SHA:688345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.96	36.69	35.81	36.63	36.63	1.98%	1,371,808
Jan 22, 2026	36.36	37.26	35.76	35.92	35.92	-1.43%	1,639,352
Jan 21, 2026	35.80	36.50	35.46	36.44	36.44	1.19%	1,319,052
Jan 20, 2026	35.47	36.03	35.15	36.01	36.01	1.52%	1,459,517
Jan 19, 2026	34.93	35.76	34.93	35.47	35.47	1.17%	1,208,494
Jan 16, 2026	35.90	36.20	34.61	35.06	35.06	-2.34%	1,809,296
Jan 15, 2026	34.36	36.36	34.02	35.90	35.90	4.48%	2,320,085
Jan 14, 2026	34.09	35.30	33.71	34.36	34.36	0.97%	1,641,832
Jan 13, 2026	33.77	34.64	33.02	34.03	34.03	0.38%	1,753,105
Jan 12, 2026	33.30	34.14	32.69	33.90	33.90	1.35%	1,697,086
Jan 9, 2026	32.98	33.93	32.98	33.45	33.45	0.84%	1,508,860
Jan 8, 2026	33.01	33.47	32.74	33.17	33.17	0.33%	819,401
Jan 7, 2026	33.42	33.60	32.77	33.06	33.06	0.21%	982,678
Jan 6, 2026	32.82	33.32	32.51	32.99	32.99	1.57%	1,343,571
Jan 5, 2026	31.20	32.63	31.14	32.48	32.48	4.10%	1,395,590
Dec 31, 2025	31.50	31.79	30.90	31.20	31.20	-0.79%	937,981
Dec 30, 2025	31.67	32.13	31.00	31.45	31.45	-1.69%	1,169,243
Dec 29, 2025	32.89	32.94	31.85	31.99	31.99	-2.77%	1,053,965
Dec 26, 2025	32.90	33.77	32.81	32.90	32.90	-0.24%	1,008,276
Dec 25, 2025	31.77	33.03	31.53	32.98	32.98	3.71%	1,166,840
Dec 24, 2025	31.02	31.89	31.01	31.80	31.80	1.63%	680,092
Dec 23, 2025	30.95	31.42	30.61	31.29	31.29	1.00%	907,157
Dec 22, 2025	31.10	31.51	30.82	30.98	30.98	-0.19%	875,078
Dec 19, 2025	31.30	31.77	30.97	31.04	31.04	0.78%	990,984
Dec 18, 2025	31.89	32.49	30.73	30.80	30.80	-3.42%	1,301,554
Dec 17, 2025	31.10	32.27	30.24	31.89	31.89	3.04%	1,203,175
Dec 16, 2025	31.54	31.54	30.71	30.95	30.95	-1.40%	686,377
Dec 15, 2025	32.00	32.00	31.24	31.39	31.39	-0.03%	683,847
Dec 12, 2025	31.94	32.21	31.40	31.40	31.40	-1.26%	706,887
Dec 11, 2025	32.51	32.70	31.80	31.80	31.80	-2.75%	773,466
Dec 10, 2025	32.88	32.88	31.99	32.70	32.70	-0.03%	718,491
Dec 9, 2025	33.15	33.30	32.58	32.71	32.71	-2.39%	901,077
Dec 8, 2025	33.79	33.79	33.00	33.51	33.51	0.27%	1,018,775
Dec 5, 2025	32.10	33.87	31.75	33.42	33.42	4.60%	1,556,687
Dec 4, 2025	32.28	32.39	31.40	31.95	31.95	-0.56%	745,311
Dec 3, 2025	32.53	32.84	31.77	32.13	32.13	-0.74%	830,768
Dec 2, 2025	33.47	33.50	32.12	32.37	32.37	-1.13%	1,012,191
Dec 1, 2025	33.00	33.71	32.71	32.74	32.74	-1.06%	1,005,585
Nov 28, 2025	32.58	33.16	32.50	33.09	33.09	0.64%	950,386
Nov 27, 2025	32.29	33.86	32.29	32.88	32.88	1.83%	1,445,815
Nov 26, 2025	32.66	33.20	32.28	32.29	32.29	-2.00%	1,204,004
Nov 25, 2025	33.75	33.80	32.25	32.95	32.95	-0.15%	1,877,424
Nov 24, 2025	30.68	33.99	30.68	33.00	33.00	9.27%	3,700,818
Nov 21, 2025	32.18	32.47	30.16	30.20	30.20	-7.53%	1,866,929
Nov 20, 2025	33.29	34.39	32.40	32.66	32.66	-2.77%	1,548,413
Nov 19, 2025	35.23	35.96	33.50	33.59	33.59	-4.63%	1,653,257
Nov 18, 2025	36.65	37.18	34.88	35.22	35.22	-4.29%	2,346,864
Nov 17, 2025	38.80	38.80	36.68	36.80	36.80	-4.64%	2,976,759
Nov 14, 2025	37.30	40.00	37.06	38.59	38.59	2.77%	3,452,468
Nov 13, 2025	36.54	38.55	36.38	37.55	37.55	2.60%	2,594,686