SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	53.47	54.36	48.17	48.70	48.70	-5.86%	33,630,040
Jan 21, 2026	49.00	53.58	48.70	51.73	51.73	4.15%	34,763,890
Jan 20, 2026	50.16	51.65	48.68	49.67	49.67	-0.98%	27,384,867
Jan 19, 2026	52.00	52.33	48.96	50.16	50.16	-3.93%	33,285,735
Jan 16, 2026	45.30	52.21	43.80	52.21	52.21	20.00%	37,975,870
Jan 15, 2026	42.79	44.39	41.66	43.51	43.51	3.82%	18,984,420
Jan 14, 2026	41.35	42.93	40.88	41.91	41.91	0.67%	15,770,740
Jan 13, 2026	42.50	43.49	41.20	41.63	41.63	0.19%	17,753,260
Jan 12, 2026	41.94	41.94	39.90	41.55	41.55	-0.98%	21,186,533
Jan 9, 2026	40.77	43.50	40.45	41.96	41.96	2.92%	31,686,930
Jan 8, 2026	38.77	42.57	38.40	40.77	40.77	6.03%	40,383,110
Jan 7, 2026	36.80	39.98	36.00	38.45	38.45	5.34%	31,626,630
Jan 6, 2026	33.63	36.92	33.63	36.50	36.50	6.79%	23,802,540
Jan 5, 2026	33.00	34.37	32.73	34.18	34.18	5.46%	15,897,760
Dec 31, 2025	33.16	33.48	32.36	32.41	32.41	-1.64%	6,111,521
Dec 30, 2025	32.66	33.78	32.66	32.95	32.95	-0.39%	8,550,302
Dec 29, 2025	32.54	33.86	32.40	33.08	33.08	1.75%	9,845,793
Dec 26, 2025	32.77	33.16	32.38	32.51	32.51	-1.48%	6,007,186
Dec 25, 2025	32.25	33.40	32.11	33.00	33.00	1.91%	8,443,620
Dec 24, 2025	32.09	32.58	31.91	32.38	32.38	0.68%	6,169,363
Dec 23, 2025	32.03	32.55	31.82	32.16	32.16	-0.12%	5,197,698
Dec 22, 2025	30.80	32.45	30.78	32.20	32.20	5.26%	11,109,550
Dec 19, 2025	31.30	31.58	30.51	30.59	30.59	-1.96%	7,604,609
Dec 18, 2025	31.58	32.08	31.18	31.20	31.20	-2.35%	5,510,960
Dec 17, 2025	31.75	32.17	30.81	31.95	31.95	0.57%	7,192,494
Dec 16, 2025	32.60	33.14	31.48	31.77	31.77	-3.73%	10,317,320
Dec 15, 2025	32.16	33.93	32.10	33.00	33.00	2.61%	16,902,440
Dec 12, 2025	31.56	32.56	30.75	32.16	32.16	1.90%	8,616,358
Dec 11, 2025	31.98	32.40	31.50	31.56	31.56	-1.31%	5,340,999
Dec 10, 2025	31.86	32.15	31.60	31.98	31.98	-0.40%	4,664,874
Dec 9, 2025	31.96	32.47	31.80	32.11	32.11	-0.19%	6,378,292
Dec 8, 2025	31.19	32.32	31.09	32.17	32.17	4.18%	9,401,694
Dec 5, 2025	30.69	31.05	30.10	30.88	30.88	0.85%	5,829,651
Dec 4, 2025	30.34	30.70	29.85	30.62	30.62	0.86%	4,425,681
Dec 3, 2025	31.16	31.16	30.26	30.36	30.36	-2.57%	6,202,346
Dec 2, 2025	31.20	31.27	30.66	31.16	31.16	-0.64%	5,826,924
Dec 1, 2025	30.99	31.40	30.45	31.36	31.36	1.69%	7,598,875
Nov 28, 2025	30.02	31.47	29.82	30.84	30.84	2.32%	9,063,413
Nov 27, 2025	30.17	31.05	30.03	30.14	30.14	0.07%	7,422,917
Nov 26, 2025	29.99	30.60	29.71	30.12	30.12	0.03%	6,099,653
Nov 25, 2025	29.60	31.09	29.60	30.11	30.11	2.76%	8,765,909
Nov 24, 2025	29.24	29.56	28.76	29.30	29.30	0.86%	4,478,410
Nov 21, 2025	30.02	30.61	29.02	29.05	29.05	-4.44%	7,481,797
Nov 20, 2025	31.76	31.90	30.17	30.40	30.40	-3.03%	7,113,682
Nov 19, 2025	31.54	31.93	30.97	31.35	31.35	-0.63%	5,958,416
Nov 18, 2025	30.50	32.23	30.26	31.55	31.55	3.48%	9,570,560
Nov 17, 2025	30.62	31.36	30.25	30.49	30.49	-0.29%	5,896,529
Nov 14, 2025	31.23	31.30	30.47	30.58	30.58	-3.32%	7,314,250
Nov 13, 2025	31.93	32.98	31.44	31.63	31.63	-0.85%	12,356,190
Nov 12, 2025	32.00	32.63	31.38	31.90	31.90	-1.91%	7,814,475