SHA:688367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.43	41.77	37.20	40.22	40.22	6.32%	5,954,546
Jan 29, 2026	37.50	38.70	36.07	37.83	37.83	1.53%	4,002,615
Jan 28, 2026	36.33	38.52	35.80	37.26	37.26	1.72%	4,841,106
Jan 27, 2026	33.95	36.88	32.85	36.63	36.63	7.89%	4,631,562
Jan 26, 2026	35.18	35.53	33.60	33.95	33.95	-3.61%	3,729,689
Jan 23, 2026	36.05	36.38	35.11	35.22	35.22	-1.29%	3,037,440
Jan 22, 2026	36.24	37.54	35.55	35.68	35.68	-1.25%	4,834,367
Jan 21, 2026	33.39	36.66	32.82	36.13	36.13	8.50%	6,307,230
Jan 20, 2026	31.70	34.30	31.46	33.30	33.30	5.05%	5,217,625
Jan 19, 2026	32.56	32.58	30.22	31.70	31.70	-3.79%	5,379,965
Jan 16, 2026	31.50	33.34	31.50	32.95	32.95	4.90%	4,495,885
Jan 15, 2026	30.26	31.55	30.26	31.41	31.41	2.48%	1,946,613
Jan 14, 2026	30.94	31.50	29.77	30.65	30.65	-1.79%	2,541,287
Jan 13, 2026	31.88	32.10	31.11	31.21	31.21	-1.17%	2,311,750
Jan 12, 2026	32.22	32.23	31.00	31.58	31.58	0.41%	3,498,846
Jan 9, 2026	32.69	32.84	30.92	31.45	31.45	-1.96%	2,721,525
Jan 8, 2026	31.50	32.22	31.20	32.08	32.08	0.41%	2,652,269
Jan 7, 2026	30.68	32.50	30.68	31.95	31.95	4.41%	4,714,041
Jan 6, 2026	30.23	31.39	30.08	30.60	30.60	1.73%	2,556,202
Jan 5, 2026	30.96	30.96	29.18	30.08	30.08	-2.84%	3,088,499
Dec 31, 2025	30.50	31.57	30.50	30.96	30.96	1.51%	2,925,563
Dec 30, 2025	30.71	31.25	30.20	30.50	30.50	-1.55%	2,040,611
Dec 29, 2025	30.58	32.21	30.08	30.98	30.98	2.04%	3,571,122
Dec 26, 2025	29.21	30.58	29.21	30.36	30.36	1.95%	2,940,602
Dec 25, 2025	28.50	29.98	27.87	29.78	29.78	5.90%	2,801,588
Dec 24, 2025	27.66	28.35	27.55	28.12	28.12	1.77%	1,510,446
Dec 23, 2025	27.85	28.78	27.42	27.63	27.63	-2.23%	2,066,035
Dec 22, 2025	28.57	28.95	27.74	28.26	28.26	-	2,262,107
Dec 19, 2025	27.89	28.82	27.71	28.26	28.26	1.65%	2,245,305
Dec 18, 2025	27.67	28.09	27.52	27.80	27.80	-0.36%	1,317,221
Dec 17, 2025	27.83	28.33	26.70	27.90	27.90	1.23%	2,964,651
Dec 16, 2025	26.63	27.68	26.37	27.56	27.56	3.38%	3,620,023
Dec 15, 2025	27.37	28.60	26.50	26.66	26.66	-2.74%	4,783,699
Dec 12, 2025	28.64	28.68	27.10	27.41	27.41	-4.29%	5,283,348
Dec 11, 2025	29.49	29.90	28.53	28.64	28.64	-2.42%	3,159,733
Dec 10, 2025	30.60	30.60	28.09	29.35	29.35	-4.40%	4,873,144
Dec 9, 2025	30.00	31.00	29.24	30.70	30.70	3.02%	5,079,007
Dec 8, 2025	30.00	30.49	29.42	29.80	29.80	-0.67%	3,470,397
Dec 5, 2025	30.50	30.50	29.18	30.00	30.00	-0.23%	4,532,994
Dec 4, 2025	31.00	31.20	29.80	30.07	30.07	-2.37%	4,255,047
Dec 3, 2025	30.57	32.22	30.02	30.80	30.80	0.10%	4,950,393
Dec 2, 2025	31.60	31.78	29.65	30.77	30.77	-3.54%	7,218,423
Dec 1, 2025	33.35	33.35	30.78	31.90	31.90	-6.12%	9,206,968
Nov 28, 2025	29.30	33.98	28.76	33.98	33.98	15.34%	10,606,980
Nov 27, 2025	28.50	29.74	28.50	29.46	29.46	2.11%	5,346,202
Nov 26, 2025	27.22	29.27	26.51	28.85	28.85	7.49%	7,129,528
Nov 25, 2025	25.99	28.26	25.85	26.84	26.84	3.63%	6,340,632
Nov 24, 2025	26.75	27.13	24.80	25.90	25.90	-2.04%	6,999,665
Nov 21, 2025	26.21	27.15	25.18	26.44	26.44	-0.90%	6,688,347
Nov 20, 2025	24.60	27.30	24.29	26.68	26.68	10.80%	7,295,486