SHA:688387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.43	17.08	16.25	16.41	16.41	-1.56%	88,816,806
Feb 5, 2026	16.50	17.36	16.30	16.67	16.67	-	108,917,494
Feb 4, 2026	17.81	17.90	16.26	16.67	16.67	-8.36%	153,897,700
Feb 3, 2026	17.50	18.25	16.87	18.19	18.19	5.82%	150,937,900
Feb 2, 2026	18.82	18.82	16.91	17.19	17.19	-6.88%	137,950,600
Jan 30, 2026	18.84	19.16	17.34	18.46	18.46	-2.17%	135,903,000
Jan 29, 2026	17.66	19.86	17.51	18.87	18.87	6.43%	192,928,300
Jan 28, 2026	18.04	18.19	16.75	17.73	17.73	-0.17%	131,715,300
Jan 27, 2026	17.85	18.89	17.67	17.76	17.76	-0.78%	153,117,000
Jan 26, 2026	20.50	20.84	17.58	17.90	17.90	-18.15%	266,997,600
Jan 23, 2026	19.05	22.16	19.02	21.87	21.87	18.41%	279,902,100
Jan 22, 2026	17.02	18.86	16.87	18.47	18.47	5.24%	196,335,800
Jan 21, 2026	18.14	19.07	17.32	17.55	17.55	0.46%	159,959,000
Jan 20, 2026	19.64	19.98	16.98	17.47	17.47	-8.49%	210,324,500
Jan 19, 2026	19.50	20.10	18.98	19.09	19.09	-3.63%	156,704,900
Jan 16, 2026	18.68	20.53	18.23	19.81	19.81	11.54%	212,612,779
Jan 15, 2026	19.20	19.55	17.33	17.76	17.76	-10.66%	232,530,348
Jan 14, 2026	19.40	21.56	18.50	19.88	19.88	3.01%	274,616,800
Jan 13, 2026	19.96	21.58	16.80	19.30	19.30	1.53%	363,433,700
Jan 12, 2026	18.00	19.01	17.86	19.01	19.01	20.01%	99,248,070
Jan 9, 2026	14.15	15.84	14.15	15.84	15.84	20.00%	187,528,200
Jan 8, 2026	12.25	13.49	12.07	13.20	13.20	6.54%	178,161,500
Jan 7, 2026	12.34	12.59	11.82	12.39	12.39	-2.13%	114,515,100
Jan 6, 2026	12.23	12.75	11.88	12.66	12.66	-0.31%	197,324,400
Jan 5, 2026	13.30	13.51	12.52	12.70	12.70	-1.55%	181,903,969
Dec 31, 2025	11.95	13.50	11.95	12.90	12.90	8.13%	198,300,800
Dec 30, 2025	12.16	13.03	11.80	11.93	11.93	-1.73%	191,203,500
Dec 29, 2025	11.72	12.48	11.55	12.14	12.14	-0.08%	177,507,566
Dec 26, 2025	11.00	12.36	10.94	12.15	12.15	9.36%	246,925,500
Dec 25, 2025	9.67	11.11	9.60	11.11	11.11	15.49%	218,034,300
Dec 24, 2025	9.24	9.80	9.11	9.62	9.62	3.66%	161,568,200
Dec 23, 2025	9.94	10.24	9.18	9.28	9.28	-5.40%	210,569,000
Dec 22, 2025	10.50	10.71	9.78	9.81	9.81	-3.92%	201,754,900
Dec 19, 2025	9.39	10.85	9.39	10.21	10.21	12.94%	260,522,400
Dec 18, 2025	8.33	9.39	8.31	9.04	9.04	8.52%	198,554,000
Dec 17, 2025	8.61	9.26	8.32	8.33	8.33	-2.91%	157,263,200
Dec 16, 2025	8.43	8.75	8.18	8.58	8.58	0.82%	154,563,100
Dec 15, 2025	8.40	8.74	8.11	8.51	8.51	0.83%	133,111,700
Dec 12, 2025	8.37	8.65	8.21	8.44	8.44	0.36%	169,566,800
Dec 11, 2025	7.40	8.81	7.31	8.41	8.41	14.58%	246,059,700
Dec 10, 2025	7.37	7.48	7.26	7.34	7.34	-0.68%	56,560,140
Dec 9, 2025	7.53	7.61	7.37	7.39	7.39	-1.86%	62,487,740
Dec 8, 2025	7.55	7.92	7.44	7.53	7.53	2.03%	118,273,214
Dec 5, 2025	7.12	7.40	7.04	7.38	7.38	3.80%	87,909,360
Dec 4, 2025	6.95	7.14	6.95	7.11	7.11	1.28%	50,960,190
Dec 3, 2025	7.09	7.23	6.87	7.02	7.02	-0.99%	59,752,730
Dec 2, 2025	7.10	7.14	7.00	7.09	7.09	-0.14%	40,275,035
Dec 1, 2025	7.09	7.25	7.01	7.10	7.10	1.72%	69,902,168
Nov 28, 2025	6.89	7.02	6.85	6.98	6.98	1.60%	46,114,320
Nov 27, 2025	6.89	6.99	6.80	6.87	6.87	-0.15%	40,398,580