SHA:688359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	74.66	77.13	73.80	76.11	76.11	0.78%	2,075,636
Jan 20, 2026	76.81	78.70	74.60	75.52	75.52	-1.79%	2,969,815
Jan 19, 2026	71.91	77.00	71.10	76.90	76.90	6.82%	4,309,184
Jan 16, 2026	74.70	74.70	71.33	71.99	71.99	-1.26%	1,808,952
Jan 15, 2026	68.66	73.58	68.50	72.91	72.91	5.84%	3,381,868
Jan 14, 2026	68.43	71.50	68.10	68.89	68.89	0.76%	2,469,894
Jan 13, 2026	70.73	71.28	68.01	68.37	68.37	-3.32%	1,663,818
Jan 12, 2026	68.11	70.88	66.86	70.72	70.72	3.05%	2,871,469
Jan 9, 2026	68.25	69.40	67.66	68.63	68.63	-0.35%	1,439,813
Jan 8, 2026	69.99	70.72	68.60	68.87	68.87	-0.58%	1,245,370
Jan 7, 2026	69.36	69.98	68.60	69.27	69.27	0.01%	1,202,305
Jan 6, 2026	70.78	71.58	68.50	69.26	69.26	-2.13%	1,983,988
Jan 5, 2026	67.20	71.78	67.11	70.77	70.77	6.21%	2,912,594
Dec 31, 2025	66.66	67.50	65.85	66.63	66.63	-0.25%	1,547,862
Dec 30, 2025	66.52	67.60	65.90	66.80	66.80	-0.04%	1,275,190
Dec 29, 2025	67.90	68.17	66.55	66.83	66.83	-1.97%	1,581,363
Dec 26, 2025	70.32	70.88	67.48	68.17	68.17	-3.03%	1,569,831
Dec 25, 2025	73.20	73.20	69.50	70.30	70.30	-2.99%	1,550,287
Dec 24, 2025	72.01	73.68	72.01	72.47	72.47	0.24%	1,544,963
Dec 23, 2025	69.34	72.97	68.73	72.30	72.30	4.27%	2,039,307
Dec 22, 2025	67.97	69.99	67.03	69.34	69.34	2.02%	1,098,744
Dec 19, 2025	68.88	68.88	67.73	67.97	67.97	-0.35%	747,048
Dec 18, 2025	65.70	69.88	65.02	68.21	68.21	2.57%	1,718,387
Dec 17, 2025	65.55	66.69	64.39	66.50	66.50	1.11%	1,349,959
Dec 16, 2025	67.79	67.79	64.88	65.77	65.77	-2.97%	1,537,300
Dec 15, 2025	68.79	69.48	67.30	67.78	67.78	-1.41%	965,880
Dec 12, 2025	71.98	72.90	68.48	68.75	68.75	-4.31%	1,632,321
Dec 11, 2025	70.57	72.88	70.20	71.85	71.85	1.81%	2,152,103
Dec 10, 2025	69.19	71.00	68.01	70.57	70.57	1.99%	1,221,384
Dec 9, 2025	67.67	69.53	67.00	69.19	69.19	1.76%	1,234,298
Dec 8, 2025	69.78	70.80	67.60	67.99	67.99	-2.29%	1,713,266
Dec 5, 2025	68.84	70.78	66.90	69.58	69.58	1.07%	2,275,228
Dec 4, 2025	69.00	70.20	68.01	68.84	68.84	0.61%	1,486,081
Dec 3, 2025	73.50	73.50	68.00	68.42	68.42	-6.97%	2,810,217
Dec 2, 2025	72.40	75.30	72.00	73.55	73.55	1.59%	2,284,761
Dec 1, 2025	79.05	79.24	71.00	72.40	72.40	-8.82%	4,382,179
Nov 28, 2025	84.56	85.11	78.75	79.40	79.40	-5.02%	3,580,631
Nov 27, 2025	78.47	83.99	78.47	83.60	83.60	6.10%	3,655,117
Nov 26, 2025	80.00	80.50	77.77	78.79	78.79	-0.06%	1,286,021
Nov 25, 2025	78.80	80.60	77.54	78.84	78.84	0.95%	1,785,494
Nov 24, 2025	74.90	79.00	74.90	78.10	78.10	4.75%	2,792,433
Nov 21, 2025	78.80	79.49	74.09	74.56	74.56	-6.57%	1,856,720
Nov 20, 2025	81.99	81.99	78.80	79.80	79.80	-1.09%	1,308,015
Nov 19, 2025	80.02	82.00	78.69	80.68	80.68	-0.26%	1,462,635
Nov 18, 2025	83.00	83.79	79.79	80.89	80.89	-3.07%	2,071,375
Nov 17, 2025	81.00	84.80	80.20	83.45	83.45	2.42%	2,593,320
Nov 14, 2025	80.10	82.53	80.10	81.48	81.48	0.28%	1,929,959
Nov 13, 2025	78.09	82.81	78.04	81.25	81.25	3.64%	3,078,311
Nov 12, 2025	75.03	79.19	75.03	78.40	78.40	3.43%	2,944,887
Nov 11, 2025	72.58	75.80	71.70	75.80	75.80	5.72%	3,080,411