SHA:688373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	6.18	6.25	6.12	6.25	6.25	2.12%	6,116,238
Feb 2, 2026	6.34	6.37	6.11	6.12	6.12	-3.47%	8,969,607
Jan 30, 2026	6.30	6.40	6.24	6.34	6.34	0.63%	8,772,694
Jan 29, 2026	6.40	6.48	6.23	6.30	6.30	-1.10%	9,637,608
Jan 28, 2026	6.59	6.60	6.35	6.37	6.37	-3.19%	12,858,940
Jan 27, 2026	6.68	6.68	6.34	6.58	6.58	-1.79%	18,791,310
Jan 26, 2026	6.60	6.78	6.44	6.70	6.70	2.13%	21,955,140
Jan 23, 2026	6.43	6.57	6.40	6.56	6.56	1.86%	9,250,185
Jan 22, 2026	6.49	6.51	6.40	6.44	6.44	-0.31%	6,769,761
Jan 21, 2026	6.39	6.50	6.37	6.46	6.46	0.31%	6,434,477
Jan 20, 2026	6.50	6.55	6.41	6.44	6.44	-0.46%	7,618,473
Jan 19, 2026	6.50	6.54	6.45	6.47	6.47	-0.92%	8,321,901
Jan 16, 2026	6.61	6.64	6.43	6.53	6.53	-	10,843,100
Jan 15, 2026	6.67	6.70	6.51	6.53	6.53	-3.26%	14,977,610
Jan 14, 2026	6.76	6.89	6.62	6.75	6.75	0.45%	19,920,350
Jan 13, 2026	6.68	6.86	6.67	6.72	6.72	0.30%	18,264,610
Jan 12, 2026	6.73	6.81	6.63	6.70	6.70	-0.45%	14,514,564
Jan 9, 2026	6.58	6.75	6.55	6.73	6.73	2.44%	14,614,456
Jan 8, 2026	6.42	6.64	6.42	6.57	6.57	1.55%	12,747,427
Jan 7, 2026	6.36	6.53	6.31	6.47	6.47	1.73%	13,441,040
Jan 6, 2026	6.33	6.39	6.29	6.36	6.36	0.47%	12,755,635
Jan 5, 2026	6.07	6.35	6.05	6.33	6.33	4.80%	14,425,507
Dec 31, 2025	6.03	6.04	5.95	6.04	6.04	1.00%	4,285,426
Dec 30, 2025	6.05	6.05	5.94	5.98	5.98	-1.16%	6,265,146
Dec 29, 2025	6.06	6.12	6.02	6.05	6.05	-0.49%	5,332,050
Dec 26, 2025	6.15	6.15	6.07	6.08	6.08	-1.14%	6,514,254
Dec 25, 2025	6.09	6.17	6.04	6.15	6.15	1.15%	5,868,088
Dec 24, 2025	6.04	6.09	6.02	6.08	6.08	0.66%	4,209,286
Dec 23, 2025	6.16	6.16	6.03	6.04	6.04	-1.95%	6,753,502
Dec 22, 2025	6.20	6.20	6.12	6.16	6.16	-	6,626,378
Dec 19, 2025	6.06	6.28	6.06	6.16	6.16	1.48%	9,991,089
Dec 18, 2025	5.94	6.13	5.90	6.07	6.07	2.19%	8,734,954
Dec 17, 2025	5.92	5.97	5.79	5.94	5.94	-0.34%	9,086,215
Dec 16, 2025	6.06	6.09	5.94	5.96	5.96	-2.13%	7,665,728
Dec 15, 2025	6.13	6.17	6.07	6.09	6.09	-1.62%	6,825,862
Dec 12, 2025	6.18	6.22	6.11	6.19	6.19	0.65%	7,937,911
Dec 11, 2025	6.24	6.25	6.10	6.15	6.15	-1.76%	11,552,730
Dec 10, 2025	6.17	6.34	6.13	6.26	6.26	1.62%	11,564,820
Dec 9, 2025	6.22	6.37	6.15	6.16	6.16	-0.81%	8,962,435
Dec 8, 2025	6.21	6.28	6.16	6.21	6.21	-	8,926,087
Dec 5, 2025	6.14	6.30	6.04	6.21	6.21	1.31%	12,889,200
Dec 4, 2025	6.08	6.20	6.06	6.13	6.13	0.66%	9,612,606
Dec 3, 2025	6.21	6.25	6.04	6.09	6.09	-2.09%	9,684,616
Dec 2, 2025	6.43	6.43	6.20	6.22	6.22	-2.66%	7,934,134
Dec 1, 2025	6.52	6.53	6.36	6.39	6.39	-1.69%	10,188,317
Nov 28, 2025	6.47	6.53	6.35	6.50	6.50	0.93%	7,211,297
Nov 27, 2025	6.51	6.51	6.38	6.44	6.44	-0.62%	9,133,271
Nov 26, 2025	6.44	6.67	6.42	6.48	6.48	0.62%	10,800,000
Nov 25, 2025	6.33	6.53	6.33	6.44	6.44	1.90%	9,560,350
Nov 24, 2025	6.33	6.43	6.18	6.32	6.32	-0.16%	11,729,520