SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	44.32	45.48	43.88	43.96	-	-2.16%	4,619,498
Jan 27, 2026	43.50	45.29	42.86	44.93	44.93	1.74%	14,092,450
Jan 26, 2026	45.20	45.50	44.00	44.16	44.16	-3.07%	13,128,580
Jan 23, 2026	46.53	47.05	45.29	45.56	45.56	-2.46%	16,461,500
Jan 22, 2026	45.62	47.96	45.00	46.71	46.71	3.98%	27,583,420
Jan 21, 2026	41.63	45.35	41.30	44.92	44.92	7.36%	19,906,460
Jan 20, 2026	43.49	43.50	41.51	41.84	41.84	-3.26%	13,715,150
Jan 19, 2026	45.80	45.83	41.70	43.25	43.25	-6.18%	28,623,860
Jan 16, 2026	45.60	46.75	45.12	46.10	46.10	1.19%	20,094,280
Jan 15, 2026	43.94	45.98	43.45	45.56	45.56	2.77%	22,535,250
Jan 14, 2026	43.78	44.98	43.18	44.33	44.33	1.86%	22,052,390
Jan 13, 2026	43.98	45.18	43.26	43.52	43.52	-0.39%	27,039,440
Jan 12, 2026	42.45	44.18	41.73	43.69	43.69	1.42%	27,552,171
Jan 9, 2026	42.46	43.31	41.82	43.08	43.08	0.65%	17,960,320
Jan 8, 2026	42.18	43.75	41.96	42.80	42.80	0.47%	15,549,590
Jan 7, 2026	41.63	43.43	40.69	42.60	42.60	2.35%	21,280,200
Jan 6, 2026	42.98	42.98	41.00	41.62	41.62	-2.76%	19,205,300
Jan 5, 2026	40.59	43.28	39.70	42.80	42.80	4.44%	22,317,760
Dec 31, 2025	40.70	41.42	39.83	40.98	40.98	0.89%	11,425,840
Dec 30, 2025	39.66	41.76	39.25	40.62	40.62	1.40%	17,595,570
Dec 29, 2025	41.34	41.53	39.48	40.06	40.06	-2.05%	16,934,880
Dec 26, 2025	41.56	42.00	40.80	40.90	40.90	-1.68%	13,904,157
Dec 25, 2025	43.30	43.30	40.50	41.60	41.60	-3.48%	25,830,980
Dec 24, 2025	39.01	43.75	39.01	43.10	43.10	10.54%	37,609,990
Dec 23, 2025	37.57	39.56	37.40	38.99	38.99	4.17%	20,642,590
Dec 22, 2025	36.72	38.45	36.47	37.43	37.43	1.93%	13,512,440
Dec 19, 2025	35.48	36.79	35.48	36.72	36.72	3.82%	10,301,660
Dec 18, 2025	35.64	36.28	35.23	35.37	35.37	-2.48%	7,623,876
Dec 17, 2025	34.46	36.38	34.22	36.27	36.27	6.11%	12,080,333
Dec 16, 2025	34.90	35.51	33.98	34.18	34.18	-2.65%	8,215,403
Dec 15, 2025	36.17	36.47	35.01	35.11	35.11	-3.22%	8,662,047
Dec 12, 2025	36.56	37.29	35.53	36.28	36.28	-0.60%	9,553,783
Dec 11, 2025	37.97	38.54	36.44	36.50	36.50	-4.70%	15,009,696
Dec 10, 2025	38.92	39.19	37.80	38.30	38.30	-2.30%	11,292,625
Dec 9, 2025	38.97	39.38	38.54	39.20	39.20	0.85%	12,746,210
Dec 8, 2025	36.88	39.50	36.80	38.87	38.87	5.40%	20,050,490
Dec 5, 2025	36.79	37.52	36.23	36.88	36.88	0.38%	11,390,510
Dec 4, 2025	35.44	37.15	34.00	36.74	36.74	5.21%	17,835,570
Dec 3, 2025	35.00	35.60	34.56	34.92	34.92	1.10%	9,712,943
Dec 2, 2025	35.20	35.83	34.39	34.54	34.54	-1.26%	7,514,099
Dec 1, 2025	35.80	35.93	34.75	34.98	34.98	-1.88%	10,924,140
Nov 28, 2025	35.48	36.12	35.21	35.65	35.65	0.22%	8,382,942
Nov 27, 2025	35.58	36.45	35.48	35.57	35.57	-0.03%	9,076,652
Nov 26, 2025	34.81	36.68	34.80	35.58	35.58	0.74%	14,228,090
Nov 25, 2025	34.45	35.98	34.11	35.32	35.32	2.58%	13,902,370
Nov 24, 2025	33.18	34.82	32.80	34.43	34.43	5.71%	19,585,890
Nov 21, 2025	34.66	35.08	32.57	32.57	32.57	-9.02%	19,133,772
Nov 20, 2025	37.50	38.55	35.61	35.80	35.80	-2.88%	15,007,340
Nov 19, 2025	37.50	38.05	36.68	36.86	36.86	-1.97%	10,337,880
Nov 18, 2025	39.00	40.08	37.22	37.60	37.60	-4.79%	18,475,620