SHA:688386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	97.21	100.98	96.90	98.62	98.62	2.91%	2,216,112
Feb 12, 2026	98.43	98.43	95.20	95.83	95.83	-0.69%	915,152
Feb 11, 2026	95.93	97.70	93.70	96.50	96.50	0.59%	1,131,641
Feb 10, 2026	97.60	98.80	95.39	95.93	95.93	-2.03%	1,486,993
Feb 9, 2026	99.00	100.30	96.49	97.92	97.92	0.64%	2,346,714
Feb 6, 2026	91.47	99.30	89.85	97.30	97.30	6.47%	3,415,720
Feb 5, 2026	89.22	93.30	88.69	91.39	91.39	2.35%	1,670,640
Feb 4, 2026	90.27	91.19	86.29	89.29	89.29	-2.26%	2,769,847
Feb 3, 2026	92.21	93.38	90.76	91.35	91.35	1.05%	1,327,297
Feb 2, 2026	94.00	96.01	90.08	90.40	90.40	-3.83%	2,012,061
Jan 30, 2026	95.15	95.56	91.30	94.00	94.00	-1.21%	1,727,957
Jan 29, 2026	98.47	99.80	93.00	95.15	95.15	-3.35%	2,609,007
Jan 28, 2026	97.19	99.33	95.56	98.45	98.45	1.29%	1,636,909
Jan 27, 2026	96.60	98.28	95.16	97.20	97.20	0.62%	1,446,265
Jan 26, 2026	99.68	100.79	95.50	96.60	96.60	-3.39%	1,868,553
Jan 23, 2026	99.60	103.18	97.29	99.99	99.99	1.86%	2,969,696
Jan 22, 2026	99.50	100.60	96.26	98.16	98.16	-0.28%	2,527,850
Jan 21, 2026	91.10	99.50	91.10	98.44	98.44	6.94%	2,957,001
Jan 20, 2026	96.00	96.00	91.05	92.05	92.05	-3.27%	1,691,203
Jan 19, 2026	94.04	96.60	91.39	95.16	95.16	2.99%	2,315,268
Jan 16, 2026	89.45	92.76	89.45	92.40	92.40	3.30%	1,613,574
Jan 15, 2026	88.50	91.50	88.00	89.45	89.45	0.27%	1,802,677
Jan 14, 2026	90.07	93.70	87.24	89.21	89.21	-0.88%	3,762,212
Jan 13, 2026	96.28	97.21	89.00	90.00	90.00	-9.27%	5,109,279
Jan 12, 2026	96.51	100.16	94.09	99.20	99.20	3.77%	5,324,187
Jan 9, 2026	92.54	101.50	92.10	95.60	95.60	3.63%	5,396,670
Jan 8, 2026	87.66	94.75	87.51	92.25	92.25	2.98%	4,784,649
Jan 7, 2026	85.00	90.50	85.00	89.58	89.58	6.87%	4,775,962
Jan 6, 2026	85.99	87.49	83.80	83.82	83.82	-4.38%	3,297,870
Jan 5, 2026	88.36	92.39	83.68	87.66	87.66	0.07%	4,684,012
Dec 31, 2025	84.80	89.40	84.80	87.60	87.60	3.30%	3,732,446
Dec 30, 2025	80.60	85.80	80.21	84.80	84.80	3.14%	2,309,428
Dec 29, 2025	83.02	85.95	76.84	82.22	82.22	-2.12%	4,956,404
Dec 26, 2025	77.00	88.00	76.21	84.00	84.00	10.89%	5,982,144
Dec 25, 2025	76.41	77.08	74.91	75.75	75.75	-0.88%	1,304,366
Dec 24, 2025	72.96	76.98	72.00	76.42	76.42	4.86%	2,266,477
Dec 23, 2025	73.80	74.96	72.50	72.88	72.88	-0.64%	1,626,826
Dec 22, 2025	71.15	74.60	70.00	73.35	73.35	4.77%	2,795,819
Dec 19, 2025	69.85	70.95	69.00	70.01	70.01	0.72%	800,911
Dec 18, 2025	70.95	71.68	69.33	69.51	69.51	-1.57%	867,065
Dec 17, 2025	70.50	71.20	69.73	70.62	70.62	-0.18%	893,937
Dec 16, 2025	73.00	73.42	70.60	70.75	70.75	-3.18%	1,177,146
Dec 15, 2025	71.16	73.49	69.92	73.07	73.07	2.27%	2,025,130
Dec 12, 2025	69.46	71.45	67.69	71.45	71.45	3.49%	1,952,558
Dec 11, 2025	70.41	71.25	69.00	69.04	69.04	-1.93%	1,122,111
Dec 10, 2025	70.99	72.28	70.25	70.40	70.40	-0.56%	953,621
Dec 9, 2025	71.00	71.78	70.11	70.80	70.80	1.29%	1,216,011
Dec 8, 2025	74.23	74.48	69.43	69.90	69.90	-5.48%	2,609,646
Dec 5, 2025	72.08	74.17	71.72	73.95	73.95	2.40%	983,099
Dec 4, 2025	73.30	73.46	71.60	72.22	72.22	-0.47%	849,268