SHA:688385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	76.30	77.85	75.80	76.38	76.38	-0.95%	8,454,000
Feb 5, 2026	76.85	77.75	76.00	77.11	77.11	-0.99%	7,283,269
Feb 4, 2026	78.91	79.50	75.75	77.88	77.88	-2.34%	11,122,070
Feb 3, 2026	78.62	80.10	77.68	79.75	79.75	2.40%	11,192,400
Feb 2, 2026	80.47	82.36	77.81	77.88	77.88	-2.76%	13,095,080
Jan 30, 2026	80.01	81.38	76.93	80.09	80.09	-0.61%	14,756,610
Jan 29, 2026	82.53	84.48	80.38	80.58	80.58	-2.23%	14,429,420
Jan 28, 2026	84.78	85.10	81.10	82.42	82.42	-1.52%	17,431,540
Jan 27, 2026	81.30	84.39	80.52	83.69	83.69	2.84%	16,654,290
Jan 26, 2026	83.90	86.99	80.58	81.38	81.38	-5.25%	23,415,750
Jan 23, 2026	80.50	86.49	79.77	85.89	85.89	6.96%	27,921,750
Jan 22, 2026	83.58	83.80	79.29	80.30	80.30	-2.13%	16,644,670
Jan 21, 2026	79.75	83.25	79.75	82.05	82.05	2.20%	16,191,400
Jan 20, 2026	82.46	82.99	79.20	80.28	80.28	-2.66%	17,913,900
Jan 19, 2026	83.50	85.15	81.90	82.47	82.47	-1.96%	17,539,280
Jan 16, 2026	84.09	85.38	82.99	84.12	84.12	0.98%	21,661,500
Jan 15, 2026	84.50	84.93	80.96	83.30	83.30	-3.81%	30,522,690
Jan 14, 2026	90.84	91.36	84.51	86.60	86.60	-3.15%	33,589,301
Jan 13, 2026	95.02	97.87	87.49	89.42	89.42	-8.76%	30,593,501
Jan 12, 2026	92.02	99.97	89.26	98.00	98.00	9.84%	26,259,595
Jan 9, 2026	85.40	93.18	85.00	89.22	89.22	4.47%	28,601,070
Jan 8, 2026	81.15	88.56	80.97	85.40	85.40	4.12%	24,035,190
Jan 7, 2026	84.00	84.38	80.77	82.02	82.02	-1.04%	19,123,320
Jan 6, 2026	81.50	84.38	78.45	82.88	82.88	-0.12%	29,121,470
Jan 5, 2026	75.03	83.17	72.52	82.98	82.98	12.59%	35,659,360
Dec 31, 2025	74.14	74.44	71.87	73.70	73.70	-0.59%	14,911,542
Dec 30, 2025	78.75	78.75	73.83	74.14	74.14	-5.08%	20,152,670
Dec 29, 2025	77.37	82.00	77.37	78.11	78.11	0.68%	24,296,820
Dec 26, 2025	75.20	80.19	75.20	77.58	77.58	3.16%	32,221,770
Dec 25, 2025	64.10	76.80	63.90	75.20	75.20	16.21%	30,910,610
Dec 24, 2025	63.80	65.20	62.66	64.71	64.71	1.87%	12,506,890
Dec 23, 2025	64.00	65.32	62.97	63.52	63.52	-1.34%	11,416,340
Dec 22, 2025	66.50	66.93	64.05	64.38	64.38	-1.99%	11,552,610
Dec 19, 2025	66.80	67.56	65.23	65.69	65.69	-0.62%	10,484,530
Dec 18, 2025	62.53	67.50	62.30	66.10	66.10	5.42%	18,467,330
Dec 17, 2025	61.83	63.13	61.41	62.70	62.70	1.21%	7,275,604
Dec 16, 2025	63.55	63.99	61.54	61.95	61.95	-2.47%	8,583,433
Dec 15, 2025	61.80	65.73	61.63	63.52	63.52	1.81%	13,429,850
Dec 12, 2025	62.04	63.45	61.60	62.39	62.39	0.43%	15,168,090
Dec 11, 2025	61.90	63.25	61.35	62.12	62.12	0.19%	9,019,050
Dec 10, 2025	62.00	62.40	61.02	62.00	62.00	-0.80%	8,148,089
Dec 9, 2025	60.70	62.77	60.38	62.50	62.50	1.26%	11,075,270
Dec 8, 2025	59.99	62.57	59.99	61.72	61.72	3.91%	13,869,687
Dec 5, 2025	59.40	59.98	58.03	59.40	59.40	0.44%	8,254,906
Dec 4, 2025	59.29	59.73	58.35	59.14	59.14	-0.27%	4,829,673
Dec 3, 2025	59.70	60.11	58.71	59.30	59.30	-0.55%	6,133,285
Dec 2, 2025	59.88	60.04	58.55	59.63	59.63	-1.03%	7,737,883
Dec 1, 2025	58.00	60.79	57.77	60.25	60.25	4.26%	14,379,070
Nov 28, 2025	57.08	58.20	56.72	57.79	57.79	1.33%	6,722,020
Nov 27, 2025	57.70	59.20	57.00	57.03	57.03	-0.12%	8,177,678