SHA:688371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	20.88	21.07	20.53	20.74	20.74	-0.72%	2,616,862
Jan 19, 2026	20.68	21.18	20.56	20.89	20.89	0.77%	3,076,370
Jan 16, 2026	20.90	20.95	20.35	20.73	20.73	0.10%	3,368,654
Jan 15, 2026	20.33	20.98	20.22	20.71	20.71	1.42%	3,934,661
Jan 14, 2026	20.05	21.17	19.95	20.42	20.42	1.85%	4,522,324
Jan 13, 2026	20.40	20.47	20.01	20.05	20.05	-1.91%	2,932,348
Jan 12, 2026	20.55	20.76	20.02	20.44	20.44	-0.05%	3,782,111
Jan 9, 2026	20.32	20.53	20.05	20.45	20.45	0.29%	3,496,103
Jan 8, 2026	21.08	21.26	20.38	20.39	20.39	-0.92%	4,418,807
Jan 7, 2026	19.99	21.10	19.99	20.58	20.58	4.63%	5,825,671
Jan 6, 2026	19.28	19.71	19.15	19.67	19.67	1.86%	3,305,262
Jan 5, 2026	18.55	19.34	18.55	19.31	19.31	4.55%	3,299,905
Dec 31, 2025	18.66	18.66	18.30	18.47	18.47	-0.59%	1,683,641
Dec 30, 2025	18.90	18.91	18.46	18.58	18.58	-1.22%	2,086,390
Dec 29, 2025	18.87	19.17	18.78	18.81	18.81	-0.84%	1,970,657
Dec 26, 2025	19.26	19.57	18.89	18.97	18.97	-1.66%	2,469,129
Dec 25, 2025	19.38	19.48	19.04	19.29	19.29	0.42%	2,208,972
Dec 24, 2025	18.91	19.38	18.70	19.21	19.21	1.05%	2,991,425
Dec 23, 2025	19.13	19.27	18.91	19.01	19.01	-1.09%	3,080,162
Dec 22, 2025	19.66	19.86	19.05	19.22	19.22	-1.28%	4,958,317
Dec 19, 2025	18.40	20.58	18.40	19.47	19.47	6.22%	7,604,010
Dec 18, 2025	18.37	18.40	18.12	18.33	18.33	0.27%	1,826,352
Dec 17, 2025	18.33	18.39	17.85	18.28	18.28	0.99%	2,287,098
Dec 16, 2025	18.18	18.36	17.96	18.10	18.10	-0.17%	2,020,124
Dec 15, 2025	18.71	18.71	17.94	18.13	18.13	-3.31%	3,248,395
Dec 12, 2025	18.52	18.87	18.31	18.75	18.75	1.74%	2,025,206
Dec 11, 2025	18.58	18.70	18.36	18.43	18.43	-0.11%	2,253,096
Dec 10, 2025	18.76	18.77	18.30	18.45	18.45	-0.91%	1,733,527
Dec 9, 2025	18.95	19.03	18.57	18.62	18.62	-1.85%	1,877,545
Dec 8, 2025	18.92	19.40	18.92	18.97	18.97	0.74%	1,539,551
Dec 5, 2025	18.53	18.96	18.39	18.83	18.83	1.56%	1,919,532
Dec 4, 2025	19.10	19.10	18.50	18.54	18.54	-1.49%	1,749,155
Dec 3, 2025	19.16	19.60	18.68	18.82	18.82	-1.77%	1,811,100
Dec 2, 2025	19.38	19.94	19.13	19.16	19.16	-1.29%	3,975,926
Dec 1, 2025	19.45	19.82	19.27	19.41	19.41	-0.21%	1,420,107
Nov 28, 2025	19.58	19.59	19.13	19.45	19.45	0.26%	1,981,168
Nov 27, 2025	19.02	19.72	18.98	19.40	19.40	2.27%	2,639,576
Nov 26, 2025	18.98	19.41	18.65	18.97	18.97	-0.05%	2,086,456
Nov 25, 2025	18.94	19.35	18.80	18.98	18.98	-	4,190,618
Nov 24, 2025	19.21	19.57	18.64	18.98	18.98	-0.42%	3,658,197
Nov 21, 2025	20.02	20.33	18.99	19.06	19.06	-5.22%	3,600,039
Nov 20, 2025	20.83	21.14	20.07	20.11	20.11	-3.46%	3,047,328
Nov 19, 2025	20.75	21.40	20.67	20.83	20.83	-0.29%	2,641,321
Nov 18, 2025	21.50	21.53	20.76	20.89	20.89	-2.66%	2,874,057
Nov 17, 2025	22.21	22.21	21.37	21.46	21.46	-2.14%	2,432,838
Nov 14, 2025	21.88	22.55	21.50	21.93	21.93	0.23%	2,254,114
Nov 13, 2025	21.66	22.18	21.66	21.88	21.88	1.02%	2,194,932
Nov 12, 2025	22.15	22.15	21.50	21.66	21.66	-2.12%	1,952,716
Nov 11, 2025	22.60	22.65	21.90	22.13	22.13	-0.23%	1,403,297
Nov 10, 2025	22.24	22.66	21.97	22.18	22.18	0.77%	2,218,589