SHA:688372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	150.00	150.29	136.25	138.55	138.55	-4.97%	7,831,671
Jan 21, 2026	131.21	145.99	129.10	145.80	145.80	9.73%	8,928,036
Jan 20, 2026	128.43	134.75	127.62	132.87	132.87	1.99%	7,360,605
Jan 19, 2026	141.02	143.00	128.00	130.28	130.28	-7.60%	12,028,420
Jan 16, 2026	135.00	143.87	128.58	141.00	141.00	7.22%	9,452,965
Jan 15, 2026	126.00	132.66	126.00	131.51	131.51	5.61%	5,624,280
Jan 14, 2026	123.00	130.00	121.17	124.52	124.52	2.17%	6,274,476
Jan 13, 2026	124.00	125.97	119.50	121.87	121.87	-1.92%	5,399,937
Jan 12, 2026	119.54	125.66	117.80	124.25	124.25	6.02%	7,276,201
Jan 9, 2026	112.49	119.77	109.05	117.20	117.20	3.35%	7,550,241
Jan 8, 2026	111.18	115.25	111.11	113.40	113.40	0.98%	4,945,769
Jan 7, 2026	110.16	112.88	109.40	112.30	112.30	1.46%	5,493,129
Jan 6, 2026	110.02	115.18	109.63	110.68	110.68	-0.25%	5,644,534
Jan 5, 2026	110.01	112.80	109.71	110.96	110.96	1.71%	4,614,507
Dec 31, 2025	112.45	114.40	108.68	109.09	109.09	-3.68%	4,325,493
Dec 30, 2025	109.99	115.00	109.90	113.26	113.26	2.49%	5,640,948
Dec 29, 2025	103.28	114.60	103.11	110.51	110.51	6.91%	8,810,428
Dec 26, 2025	106.50	106.50	102.81	103.37	103.37	-2.34%	3,385,816
Dec 25, 2025	103.44	106.80	102.00	105.85	105.85	2.47%	3,903,124
Dec 24, 2025	102.50	104.36	101.70	103.30	103.30	0.78%	3,724,684
Dec 23, 2025	103.19	104.99	101.53	102.50	102.50	-0.43%	3,014,935
Dec 22, 2025	98.20	103.28	98.00	102.94	102.94	6.06%	4,143,991
Dec 19, 2025	100.37	100.88	96.74	97.06	97.06	-2.11%	2,643,054
Dec 18, 2025	97.51	101.80	96.72	99.15	99.15	0.95%	3,223,851
Dec 17, 2025	96.09	99.15	94.80	98.22	98.22	2.29%	3,256,759
Dec 16, 2025	97.70	99.00	94.50	96.02	96.02	-2.70%	4,107,306
Dec 15, 2025	101.87	102.77	98.50	98.68	98.68	-4.10%	4,059,477
Dec 12, 2025	101.50	103.18	98.37	102.90	102.90	1.28%	5,360,375
Dec 11, 2025	105.62	107.25	101.20	101.60	101.60	-3.51%	4,244,794
Dec 10, 2025	102.51	105.43	101.31	105.30	105.30	2.50%	4,390,453
Dec 9, 2025	100.40	107.80	99.97	102.73	102.73	1.23%	6,956,901
Dec 8, 2025	99.90	102.49	96.60	101.48	101.48	3.05%	5,408,670
Dec 5, 2025	93.96	99.16	93.00	98.48	98.48	4.77%	6,145,483
Dec 4, 2025	94.32	95.80	92.13	94.00	94.00	-0.93%	3,858,712
Dec 3, 2025	93.19	97.95	92.08	94.88	94.88	1.80%	4,907,206
Dec 2, 2025	93.50	93.76	91.00	93.20	93.20	-0.88%	2,981,701
Dec 1, 2025	93.24	94.49	91.50	94.03	94.03	0.85%	3,485,283
Nov 28, 2025	91.43	94.88	90.89	93.24	93.24	0.99%	2,916,647
Nov 27, 2025	90.89	96.40	90.89	92.33	92.33	1.82%	4,808,997
Nov 26, 2025	89.99	92.71	89.08	90.68	90.68	-0.54%	4,046,671
Nov 25, 2025	89.39	91.49	88.66	91.17	91.17	2.63%	5,637,463
Nov 24, 2025	84.59	89.68	84.19	88.83	88.83	6.26%	6,480,408
Nov 21, 2025	87.36	87.79	83.52	83.60	83.60	-4.68%	4,679,316
Nov 20, 2025	90.80	91.90	86.60	87.70	87.70	-1.29%	3,958,176
Nov 19, 2025	91.46	91.80	88.00	88.85	88.85	-3.13%	4,025,878
Nov 18, 2025	89.53	93.89	88.82	91.72	91.72	2.39%	5,187,398
Nov 17, 2025	91.00	91.70	88.50	89.58	89.58	-1.51%	4,414,635
Nov 14, 2025	92.30	93.42	89.90	90.95	90.95	-3.48%	4,862,059
Nov 13, 2025	93.20	95.09	92.50	94.23	94.23	1.26%	5,227,209
Nov 12, 2025	92.10	94.37	91.33	93.06	93.06	-0.04%	4,295,991