SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.06	39.15	37.82	38.58	38.58	1.47%	2,189,887
Jan 22, 2026	39.07	39.17	37.83	38.02	38.02	-1.60%	2,121,296
Jan 21, 2026	36.61	39.80	36.25	38.64	38.64	5.54%	3,673,874
Jan 20, 2026	36.83	37.71	36.20	36.61	36.61	-1.59%	1,610,776
Jan 19, 2026	37.80	38.16	36.92	37.20	37.20	-2.21%	2,216,652
Jan 16, 2026	39.00	40.47	37.80	38.04	38.04	-3.08%	3,185,129
Jan 15, 2026	41.27	41.32	38.40	39.25	39.25	-6.46%	4,537,587
Jan 14, 2026	39.39	44.78	39.39	41.96	41.96	6.09%	6,987,970
Jan 13, 2026	37.99	40.97	37.99	39.55	39.55	5.16%	5,911,072
Jan 12, 2026	35.78	38.30	35.78	37.61	37.61	6.09%	5,807,109
Jan 9, 2026	32.94	35.67	32.72	35.45	35.45	9.58%	5,239,367
Jan 8, 2026	31.81	32.82	31.81	32.35	32.35	1.09%	1,547,617
Jan 7, 2026	31.93	32.55	31.80	32.00	32.00	-0.37%	1,305,469
Jan 6, 2026	32.29	33.00	31.86	32.12	32.12	0.12%	2,180,393
Jan 5, 2026	29.96	32.55	29.94	32.08	32.08	6.58%	3,178,398
Dec 31, 2025	30.00	30.25	29.74	30.10	30.10	0.27%	564,137
Dec 30, 2025	30.10	30.29	29.78	30.02	30.02	0.10%	733,399
Dec 29, 2025	30.15	30.15	29.85	29.99	29.99	-0.37%	446,083
Dec 26, 2025	30.34	30.45	30.00	30.10	30.10	-0.89%	904,668
Dec 25, 2025	29.91	30.39	29.77	30.37	30.37	1.20%	711,359
Dec 24, 2025	30.29	30.29	29.78	30.01	30.01	-0.37%	966,978
Dec 23, 2025	30.48	30.50	29.90	30.12	30.12	-1.21%	592,785
Dec 22, 2025	30.51	31.29	30.41	30.49	30.49	-0.20%	1,253,934
Dec 19, 2025	30.45	30.74	30.14	30.55	30.55	1.03%	629,226
Dec 18, 2025	29.38	30.45	29.38	30.24	30.24	1.37%	774,399
Dec 17, 2025	29.29	29.86	29.10	29.83	29.83	1.43%	669,083
Dec 16, 2025	29.84	30.18	29.38	29.41	29.41	-1.37%	727,030
Dec 15, 2025	29.58	30.18	29.40	29.82	29.82	0.81%	751,295
Dec 12, 2025	29.76	29.98	29.51	29.58	29.58	-0.24%	538,260
Dec 11, 2025	30.17	30.27	29.64	29.65	29.65	-1.72%	842,322
Dec 10, 2025	30.56	30.56	29.94	30.17	30.17	-0.79%	520,983
Dec 9, 2025	30.76	30.85	30.41	30.41	30.41	-1.17%	739,149
Dec 8, 2025	30.89	31.26	30.60	30.77	30.77	0.10%	825,082
Dec 5, 2025	30.40	30.85	30.13	30.74	30.74	1.12%	431,897
Dec 4, 2025	30.87	30.87	30.20	30.40	30.40	-1.04%	581,663
Dec 3, 2025	31.10	31.10	30.56	30.72	30.72	-0.81%	493,177
Dec 2, 2025	31.58	31.58	30.75	30.97	30.97	-1.93%	806,891
Dec 1, 2025	31.70	31.90	31.35	31.58	31.58	-0.09%	843,678
Nov 28, 2025	31.46	31.70	31.05	31.61	31.61	0.96%	605,052
Nov 27, 2025	31.69	31.77	31.31	31.31	31.31	-0.73%	897,330
Nov 26, 2025	31.90	32.47	31.44	31.54	31.54	-0.82%	1,079,218
Nov 25, 2025	31.30	32.08	31.29	31.80	31.80	2.12%	933,788
Nov 24, 2025	31.30	31.79	30.66	31.14	31.14	0.13%	983,579
Nov 21, 2025	31.97	32.43	30.86	31.10	31.10	-2.72%	1,487,694
Nov 20, 2025	33.20	33.32	31.80	31.97	31.97	-2.65%	1,143,801
Nov 19, 2025	33.90	33.90	32.75	32.84	32.84	-2.73%	826,082
Nov 18, 2025	33.50	34.10	33.14	33.76	33.76	0.72%	847,056
Nov 17, 2025	33.74	34.27	33.01	33.52	33.52	-0.89%	1,009,117
Nov 14, 2025	32.85	34.40	32.85	33.82	33.82	1.84%	1,601,945
Nov 13, 2025	33.00	33.38	32.55	33.21	33.21	0.76%	1,415,192