SHA:688369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.15	31.65	29.67	30.22	30.22	0.53%	6,231,845
Jan 22, 2026	29.25	30.59	28.95	30.06	30.06	3.23%	5,929,683
Jan 21, 2026	31.02	31.02	29.10	29.12	29.12	-5.39%	8,122,513
Jan 20, 2026	31.90	32.45	30.36	30.78	30.78	-3.42%	7,050,244
Jan 19, 2026	30.55	32.50	30.20	31.87	31.87	2.77%	8,307,316
Jan 16, 2026	30.38	32.25	29.72	31.01	31.01	0.36%	11,206,490
Jan 15, 2026	32.14	32.30	30.10	30.90	30.90	-4.72%	14,824,630
Jan 14, 2026	31.55	35.35	31.55	32.43	32.43	2.08%	20,300,200
Jan 13, 2026	35.00	35.92	31.25	31.77	31.77	-5.42%	21,680,040
Jan 12, 2026	29.99	33.98	29.00	33.59	33.59	17.04%	15,535,340
Jan 9, 2026	27.36	29.21	27.21	28.70	28.70	5.48%	8,221,303
Jan 8, 2026	26.35	27.89	26.11	27.21	27.21	3.93%	7,637,880
Jan 7, 2026	26.37	26.50	25.79	26.18	26.18	-0.72%	3,470,208
Jan 6, 2026	26.37	26.93	25.75	26.37	26.37	-0.53%	5,178,716
Jan 5, 2026	25.30	26.68	25.16	26.51	26.51	4.25%	8,394,847
Dec 31, 2025	23.82	25.87	23.75	25.43	25.43	7.12%	7,972,292
Dec 30, 2025	23.65	24.54	23.61	23.74	23.74	1.98%	4,776,970
Dec 29, 2025	23.21	23.46	22.90	23.28	23.28	0.30%	2,308,496
Dec 26, 2025	23.16	23.53	23.00	23.21	23.21	-0.26%	2,023,950
Dec 25, 2025	22.98	23.30	22.86	23.27	23.27	1.62%	2,053,833
Dec 24, 2025	22.39	22.96	22.39	22.90	22.90	1.33%	1,634,949
Dec 23, 2025	22.81	22.98	22.45	22.60	22.60	-1.09%	2,174,790
Dec 22, 2025	22.95	23.35	22.68	22.85	22.85	0.26%	2,130,990
Dec 19, 2025	22.72	23.40	22.72	22.79	22.79	0.31%	2,672,269
Dec 18, 2025	22.30	23.30	22.24	22.72	22.72	0.80%	2,762,507
Dec 17, 2025	22.01	22.59	21.79	22.54	22.54	2.41%	2,951,495
Dec 16, 2025	22.90	22.90	21.93	22.01	22.01	-3.72%	3,156,196
Dec 15, 2025	22.95	23.16	22.45	22.86	22.86	-1.21%	2,275,676
Dec 12, 2025	23.04	23.46	22.66	23.14	23.14	0.43%	2,989,381
Dec 11, 2025	23.89	23.89	23.02	23.04	23.04	-3.76%	2,869,115
Dec 10, 2025	24.40	24.57	23.71	23.94	23.94	-2.44%	2,689,767
Dec 9, 2025	24.26	24.79	24.25	24.54	24.54	0.41%	2,470,912
Dec 8, 2025	24.36	24.82	24.12	24.44	24.44	0.41%	3,843,062
Dec 5, 2025	23.42	24.88	23.22	24.34	24.34	3.93%	6,314,069
Dec 4, 2025	23.50	23.71	23.00	23.42	23.42	-0.55%	3,032,138
Dec 3, 2025	24.18	24.31	23.45	23.55	23.55	-2.93%	3,829,548
Dec 2, 2025	24.52	24.87	24.11	24.26	24.26	-0.82%	4,145,880
Dec 1, 2025	24.80	25.03	24.30	24.46	24.46	-1.57%	4,615,922
Nov 28, 2025	24.50	24.95	24.33	24.85	24.85	1.43%	3,936,005
Nov 27, 2025	24.59	24.91	24.31	24.50	24.50	-1.33%	3,627,522
Nov 26, 2025	25.18	25.94	24.70	24.83	24.83	-1.62%	4,583,076
Nov 25, 2025	25.00	26.11	25.00	25.24	25.24	0.88%	6,289,389
Nov 24, 2025	22.99	25.44	22.63	25.02	25.02	9.74%	8,900,863
Nov 21, 2025	23.47	24.30	22.50	22.80	22.80	-4.68%	4,870,269
Nov 20, 2025	24.85	24.85	23.72	23.92	23.92	-2.21%	3,681,424
Nov 19, 2025	25.05	25.39	24.29	24.46	24.46	-2.47%	4,247,393
Nov 18, 2025	24.69	25.47	24.37	25.08	25.08	1.01%	4,749,338
Nov 17, 2025	23.65	24.95	23.65	24.83	24.83	4.55%	4,989,151
Nov 14, 2025	24.56	24.56	23.70	23.75	23.75	-2.66%	4,277,006
Nov 13, 2025	24.44	24.83	24.19	24.40	24.40	-0.49%	3,584,032