SHA:688353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	110.66	113.95	109.68	112.00	112.00	1.21%	7,319,542
Jan 22, 2026	111.79	113.38	109.60	110.66	110.66	-1.87%	6,437,425
Jan 21, 2026	105.01	114.45	105.01	112.77	112.77	6.60%	10,663,700
Jan 20, 2026	111.15	113.90	103.91	105.79	105.79	-2.94%	8,205,336
Jan 19, 2026	106.80	111.58	106.76	109.00	109.00	0.27%	7,071,171
Jan 16, 2026	105.60	113.00	105.58	108.71	108.71	2.05%	9,792,812
Jan 15, 2026	102.54	109.98	102.54	106.53	106.53	1.76%	8,948,372
Jan 14, 2026	108.00	110.91	103.00	104.69	104.69	-5.67%	11,970,390
Jan 13, 2026	107.20	115.28	106.99	110.98	110.98	2.83%	12,933,558
Jan 12, 2026	113.10	113.96	107.51	107.93	107.93	-0.38%	11,534,835
Jan 9, 2026	108.98	113.87	107.80	108.34	108.34	-3.08%	9,955,731
Jan 8, 2026	112.10	115.50	109.01	111.78	111.78	-2.10%	9,234,659
Jan 7, 2026	115.01	118.00	111.51	114.18	114.18	-3.93%	12,136,590
Jan 6, 2026	125.68	126.28	118.51	118.85	118.85	-2.81%	14,178,710
Jan 5, 2026	117.00	125.00	113.28	122.29	122.29	7.55%	14,941,590
Dec 31, 2025	115.57	120.54	113.29	113.70	113.70	-2.90%	11,075,010
Dec 30, 2025	110.98	122.14	107.33	117.10	117.10	2.91%	17,006,229
Dec 29, 2025	121.90	123.25	112.00	113.79	113.79	-7.35%	16,785,315
Dec 26, 2025	118.00	129.50	108.90	122.82	122.82	11.87%	22,415,390
Dec 25, 2025	103.18	112.60	101.09	109.79	109.79	1.68%	15,091,940
Dec 24, 2025	105.00	110.80	104.00	107.98	107.98	3.25%	17,922,200
Dec 23, 2025	93.60	107.58	92.12	104.58	104.58	11.81%	19,216,240
Dec 22, 2025	93.00	95.68	90.95	93.53	93.53	0.42%	9,037,697
Dec 19, 2025	92.66	94.58	89.01	93.14	93.14	1.13%	9,947,721
Dec 18, 2025	100.11	102.59	92.10	92.10	92.10	-10.50%	13,048,990
Dec 17, 2025	96.00	106.00	96.00	102.90	102.90	9.47%	13,595,810
Dec 16, 2025	96.32	99.60	92.05	94.00	94.00	-3.59%	8,235,368
Dec 15, 2025	95.40	101.00	95.40	97.50	97.50	2.38%	7,868,103
Dec 12, 2025	100.87	103.68	93.40	95.23	95.23	-6.73%	11,806,840
Dec 11, 2025	110.32	111.66	101.20	102.10	102.10	-6.14%	11,464,250
Dec 10, 2025	101.20	111.38	98.20	108.78	108.78	7.72%	15,743,830
Dec 9, 2025	101.50	104.60	97.59	100.98	100.98	-0.61%	11,157,330
Dec 8, 2025	98.66	103.00	96.66	101.60	101.60	1.72%	11,134,692
Dec 5, 2025	97.66	102.59	96.02	99.88	99.88	2.18%	9,363,303
Dec 4, 2025	101.33	101.80	97.29	97.75	97.75	-1.99%	7,337,207
Dec 3, 2025	105.00	107.00	97.59	99.73	99.73	-4.87%	12,825,526
Dec 2, 2025	110.00	113.30	103.65	104.83	104.83	-4.26%	11,238,183
Dec 1, 2025	115.00	121.98	108.11	109.50	109.50	-2.06%	14,526,720
Nov 28, 2025	110.00	118.00	108.52	111.80	111.80	-3.50%	16,911,085
Nov 27, 2025	95.79	118.53	95.33	115.86	115.86	15.54%	23,923,845
Nov 26, 2025	98.95	106.25	95.58	100.28	100.28	1.12%	18,112,890
Nov 25, 2025	95.51	102.33	90.87	99.17	99.17	6.18%	17,579,710
Nov 24, 2025	95.00	96.88	93.18	93.40	93.40	0.43%	11,135,340
Nov 21, 2025	100.00	102.00	90.02	93.00	93.00	-10.57%	17,153,209
Nov 20, 2025	114.77	120.53	103.99	103.99	103.99	-9.33%	16,654,248
Nov 19, 2025	115.23	118.88	110.18	114.69	114.69	1.50%	15,028,090
Nov 18, 2025	130.00	132.00	112.23	113.00	113.00	-17.44%	20,289,190
Nov 17, 2025	138.00	155.00	122.50	136.87	136.87	-1.67%	21,198,540
Nov 14, 2025	125.00	143.50	123.03	139.20	139.20	16.00%	22,230,990
Nov 13, 2025	109.89	120.00	108.50	120.00	120.00	20.00%	12,194,870