SHA:688377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	39.87	40.49	39.25	40.21	40.21	0.80%	1,020,306
Feb 5, 2026	39.88	40.36	39.51	39.89	39.89	-0.27%	2,061,747
Feb 4, 2026	42.49	42.49	39.16	40.00	40.00	-3.29%	2,844,473
Feb 3, 2026	40.11	41.79	39.58	41.36	41.36	4.16%	1,624,243
Feb 2, 2026	42.47	43.23	39.51	39.71	39.71	-6.70%	2,585,975
Jan 30, 2026	41.90	43.12	41.30	42.56	42.56	1.65%	1,561,452
Jan 29, 2026	42.65	43.42	41.55	41.87	41.87	-2.29%	1,146,812
Jan 28, 2026	43.19	43.50	41.76	42.85	42.85	-0.19%	2,021,638
Jan 27, 2026	44.02	44.54	42.35	42.93	42.93	-2.92%	2,651,992
Jan 26, 2026	44.20	44.60	43.20	44.22	44.22	-0.20%	1,874,596
Jan 23, 2026	46.53	46.53	43.44	44.31	44.31	-3.19%	3,927,742
Jan 22, 2026	43.16	46.19	42.58	45.77	45.77	6.71%	3,886,227
Jan 21, 2026	40.32	43.87	40.32	42.89	42.89	4.61%	2,657,252
Jan 20, 2026	40.20	41.88	39.85	41.00	41.00	1.76%	2,044,043
Jan 19, 2026	39.55	40.39	39.22	40.29	40.29	1.59%	1,297,780
Jan 16, 2026	40.59	40.98	38.91	39.66	39.66	-2.29%	2,163,350
Jan 15, 2026	41.49	41.73	39.51	40.59	40.59	-2.17%	3,812,738
Jan 14, 2026	38.62	41.50	38.20	41.49	41.49	7.46%	3,326,290
Jan 13, 2026	38.89	39.60	38.30	38.61	38.61	-1.20%	2,112,255
Jan 12, 2026	40.55	40.66	38.96	39.08	39.08	-1.96%	2,954,297
Jan 9, 2026	37.24	40.20	37.24	39.86	39.86	7.58%	4,860,621
Jan 8, 2026	36.38	37.30	35.79	37.05	37.05	1.23%	3,071,549
Jan 7, 2026	36.30	37.36	36.18	36.60	36.60	0.41%	2,383,491
Jan 6, 2026	37.47	37.67	36.10	36.45	36.45	-1.57%	1,696,471
Jan 5, 2026	37.26	37.30	36.30	37.03	37.03	0.90%	1,362,612
Dec 31, 2025	36.59	37.00	35.80	36.70	36.70	0.25%	1,344,599
Dec 30, 2025	36.78	37.58	36.47	36.61	36.61	-1.29%	1,376,341
Dec 29, 2025	36.22	37.29	35.83	37.09	37.09	3.03%	1,696,888
Dec 26, 2025	36.40	36.80	35.60	36.00	36.00	-1.10%	1,369,357
Dec 25, 2025	35.53	36.96	35.25	36.40	36.40	2.54%	1,472,719
Dec 24, 2025	34.81	35.99	34.81	35.50	35.50	1.46%	1,801,032
Dec 23, 2025	35.47	36.70	34.83	34.99	34.99	0.98%	2,151,661
Dec 22, 2025	34.90	36.00	34.30	34.65	34.65	-0.43%	1,975,098
Dec 19, 2025	35.50	35.50	34.21	34.80	34.80	0.06%	1,146,607
Dec 18, 2025	35.30	35.84	34.60	34.78	34.78	-2.00%	1,087,006
Dec 17, 2025	34.08	35.67	34.08	35.49	35.49	1.14%	1,060,402
Dec 16, 2025	36.03	36.30	34.50	35.09	35.09	-3.33%	1,733,327
Dec 15, 2025	37.21	37.21	36.10	36.30	36.30	-1.36%	1,306,202
Dec 12, 2025	37.05	37.78	36.61	36.80	36.80	-0.51%	2,103,346
Dec 11, 2025	37.68	38.50	36.52	36.99	36.99	-1.78%	1,962,058
Dec 10, 2025	37.73	38.78	37.34	37.66	37.66	-0.42%	1,073,735
Dec 9, 2025	37.20	38.41	36.55	37.82	37.82	3.84%	2,164,493
Dec 8, 2025	37.20	37.62	36.23	36.42	36.42	-1.94%	1,340,507
Dec 5, 2025	36.22	37.25	35.60	37.14	37.14	2.60%	1,715,188
Dec 4, 2025	34.75	36.47	34.51	36.20	36.20	4.50%	1,759,640
Dec 3, 2025	32.45	35.88	32.45	34.64	34.64	-0.43%	2,176,234
Dec 2, 2025	35.40	35.52	34.33	34.79	34.79	-1.97%	2,115,617
Dec 1, 2025	36.51	37.49	35.40	35.49	35.49	-3.48%	1,713,626
Nov 28, 2025	36.90	37.52	36.50	36.77	36.77	0.19%	1,232,429
Nov 27, 2025	35.88	37.28	35.65	36.70	36.70	2.29%	1,823,639