SHA:688379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	53.80	55.58	53.80	54.74	54.74	0.55%	2,709,311
Jan 14, 2026	53.70	56.22	53.70	54.44	54.44	1.40%	4,804,304
Jan 13, 2026	56.22	57.50	53.62	53.69	53.69	-5.07%	4,631,145
Jan 12, 2026	55.46	56.56	54.50	56.56	56.56	0.73%	5,097,025
Jan 9, 2026	57.91	58.48	56.00	56.15	56.15	-2.64%	5,360,109
Jan 8, 2026	58.76	58.77	57.33	57.67	57.67	-2.19%	4,358,678
Jan 7, 2026	55.11	59.88	53.90	58.96	58.96	6.14%	6,938,197
Jan 6, 2026	57.44	57.47	54.80	55.55	55.55	-0.43%	4,050,971
Jan 5, 2026	55.08	56.35	55.01	55.79	55.79	1.33%	3,260,378
Dec 31, 2025	55.60	55.88	54.25	55.06	55.06	-0.15%	3,211,180
Dec 30, 2025	56.01	56.35	55.11	55.14	55.14	-1.34%	3,882,816
Dec 29, 2025	56.18	57.79	55.61	55.89	55.89	-1.79%	3,721,471
Dec 26, 2025	59.03	59.60	56.28	56.91	56.91	-3.59%	6,118,250
Dec 25, 2025	58.69	61.84	58.51	59.03	59.03	-0.87%	5,860,989
Dec 24, 2025	59.01	60.60	57.68	59.55	59.55	-2.38%	7,428,758
Dec 23, 2025	55.75	61.88	54.81	61.00	61.00	8.44%	9,539,780
Dec 22, 2025	55.95	56.90	55.10	56.25	56.25	0.64%	5,899,714
Dec 19, 2025	57.58	58.60	55.65	55.89	55.89	-3.55%	7,207,899
Dec 18, 2025	53.25	59.95	53.25	57.95	57.95	4.79%	11,831,760
Dec 17, 2025	47.57	56.00	47.57	55.30	55.30	18.34%	10,633,800
Dec 16, 2025	49.72	49.72	46.13	46.73	46.73	-5.12%	2,085,332
Dec 15, 2025	52.49	52.49	49.10	49.25	49.25	-6.17%	3,228,478
Dec 12, 2025	51.95	53.20	50.78	52.49	52.49	0.02%	3,625,855
Dec 11, 2025	50.24	53.95	50.09	52.48	52.48	4.60%	5,340,619
Dec 10, 2025	50.89	50.89	49.39	50.17	50.17	0.34%	2,297,919
Dec 9, 2025	49.00	51.54	48.88	50.00	50.00	1.98%	4,228,641
Dec 8, 2025	44.80	50.28	44.68	49.03	49.03	9.44%	5,179,445
Dec 5, 2025	44.28	44.87	43.62	44.80	44.80	1.17%	868,623
Dec 4, 2025	44.29	44.80	43.93	44.28	44.28	-0.63%	605,471
Dec 3, 2025	45.84	46.10	44.33	44.56	44.56	-2.98%	1,110,174
Dec 2, 2025	46.69	46.69	45.70	45.93	45.93	-1.75%	788,738
Dec 1, 2025	46.99	46.99	46.32	46.75	46.75	0.06%	971,401
Nov 28, 2025	47.11	47.11	46.01	46.72	46.72	-0.17%	1,010,077
Nov 27, 2025	44.86	47.79	44.85	46.80	46.80	4.35%	3,038,256
Nov 26, 2025	46.12	46.12	44.66	44.85	44.85	-1.30%	1,145,593
Nov 25, 2025	45.35	46.38	45.12	45.44	45.44	0.69%	1,033,161
Nov 24, 2025	43.81	45.20	43.71	45.13	45.13	2.99%	1,070,968
Nov 21, 2025	45.75	45.90	43.30	43.82	43.82	-4.93%	1,553,589
Nov 20, 2025	46.90	46.90	46.02	46.09	46.09	-	487,868
Nov 19, 2025	46.88	46.90	46.02	46.09	46.09	-0.60%	636,841
Nov 18, 2025	47.34	47.34	46.21	46.37	46.37	-2.17%	1,175,052
Nov 17, 2025	47.43	48.20	47.00	47.40	47.40	-0.84%	1,175,539
Nov 14, 2025	47.50	48.77	47.11	47.80	47.80	0.34%	1,352,103
Nov 13, 2025	47.38	47.79	46.80	47.64	47.64	0.63%	1,315,740
Nov 12, 2025	48.10	48.39	47.13	47.34	47.34	-1.58%	1,202,034
Nov 11, 2025	47.50	49.79	47.50	48.10	48.10	1.76%	1,972,168
Nov 10, 2025	47.80	48.29	46.96	47.27	47.27	-1.11%	1,352,944
Nov 7, 2025	48.51	48.66	47.70	47.80	47.80	-2.25%	1,632,780
Nov 6, 2025	48.99	49.28	48.42	48.90	48.90	0.62%	1,254,851
Nov 5, 2025	48.03	48.92	48.01	48.60	48.60	-1.36%	1,352,443