SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	45.83	48.92	45.67	47.18	47.18	5.24%	11,815,260
Jan 30, 2026	46.61	46.61	44.83	44.83	44.83	-3.20%	4,643,199
Jan 29, 2026	45.49	46.69	45.08	46.31	46.31	1.47%	4,591,949
Jan 28, 2026	46.50	46.50	45.60	45.64	45.64	-1.70%	2,877,090
Jan 27, 2026	47.10	47.10	45.51	46.43	46.43	-1.59%	4,966,039
Jan 26, 2026	46.69	47.58	45.93	47.18	47.18	1.03%	6,273,618
Jan 23, 2026	45.61	46.70	45.60	46.70	46.70	2.55%	4,255,426
Jan 22, 2026	45.90	46.19	45.45	45.54	45.54	-0.76%	2,882,227
Jan 21, 2026	45.54	46.10	45.42	45.89	45.89	0.15%	2,875,493
Jan 20, 2026	46.16	46.38	45.55	45.82	45.82	-0.82%	3,501,025
Jan 19, 2026	46.12	46.65	46.05	46.20	46.20	-0.24%	3,120,628
Jan 16, 2026	47.49	47.77	46.20	46.31	46.31	-2.24%	5,156,168
Jan 15, 2026	47.44	48.10	47.08	47.37	47.37	-0.17%	4,425,604
Jan 14, 2026	47.35	48.56	46.69	47.45	47.45	0.23%	8,608,353
Jan 13, 2026	46.31	48.35	45.90	47.34	47.34	2.25%	11,576,220
Jan 12, 2026	46.18	46.37	45.80	46.30	46.30	0.15%	5,928,272
Jan 9, 2026	45.34	46.23	45.25	46.23	46.23	2.48%	6,132,421
Jan 8, 2026	44.51	45.71	44.45	45.11	45.11	1.12%	5,412,587
Jan 7, 2026	44.93	45.02	44.54	44.61	44.61	-0.67%	3,505,803
Jan 6, 2026	44.88	44.97	44.47	44.91	44.91	0.34%	5,162,769
Jan 5, 2026	43.93	44.86	43.93	44.76	44.76	2.47%	4,793,279
Dec 31, 2025	43.69	44.48	43.66	43.68	43.68	-0.02%	2,250,971
Dec 30, 2025	43.80	44.26	43.55	43.69	43.69	0.07%	2,646,656
Dec 29, 2025	43.82	44.14	43.58	43.66	43.66	-0.41%	2,278,691
Dec 26, 2025	43.82	44.18	43.68	43.84	43.84	-0.20%	2,058,087
Dec 25, 2025	43.80	43.97	43.55	43.93	43.93	0.37%	2,333,171
Dec 24, 2025	43.38	44.09	43.35	43.77	43.77	0.67%	2,361,412
Dec 23, 2025	44.11	44.17	43.37	43.48	43.48	-1.29%	2,467,546
Dec 22, 2025	44.31	44.34	43.90	44.05	44.05	-0.29%	2,751,290
Dec 19, 2025	43.86	44.43	43.72	44.18	44.18	1.28%	3,230,699
Dec 18, 2025	43.60	43.92	43.51	43.62	43.62	-0.30%	2,310,500
Dec 17, 2025	43.09	43.86	42.85	43.75	43.75	1.06%	3,760,805
Dec 16, 2025	43.32	44.32	43.04	43.29	43.29	-0.07%	3,983,894
Dec 15, 2025	45.47	45.52	43.27	43.32	43.32	-4.16%	7,278,055
Dec 12, 2025	45.85	45.85	44.86	45.20	45.20	-1.46%	9,238,052
Dec 11, 2025	45.49	46.30	45.00	45.87	45.87	0.72%	4,835,954
Dec 10, 2025	45.24	45.59	44.44	45.54	45.54	0.69%	4,320,303
Dec 9, 2025	45.95	46.34	45.10	45.23	45.23	-1.46%	2,407,834
Dec 8, 2025	45.93	46.15	45.80	45.90	45.90	0.13%	2,003,328
Dec 5, 2025	45.57	45.88	45.00	45.84	45.84	0.59%	2,363,994
Dec 4, 2025	46.22	46.40	45.25	45.57	45.57	-1.36%	2,972,199
Dec 3, 2025	46.88	46.88	46.20	46.20	46.20	-0.79%	1,806,776
Dec 2, 2025	47.00	47.01	46.36	46.57	46.57	-0.89%	2,062,125
Dec 1, 2025	46.92	47.27	46.66	46.99	46.99	-	2,630,582
Nov 28, 2025	47.69	47.89	46.75	46.99	46.99	-1.59%	3,414,940
Nov 27, 2025	48.13	48.40	47.51	47.75	47.75	-1.14%	2,359,414
Nov 26, 2025	49.49	49.76	48.19	48.30	48.30	-2.72%	2,939,354
Nov 25, 2025	49.99	50.05	49.40	49.65	49.65	-0.26%	1,683,029
Nov 24, 2025	48.95	50.31	48.90	49.78	49.78	1.86%	1,865,602
Nov 21, 2025	49.71	50.27	48.68	48.87	48.87	-1.81%	2,567,057