SHA:688391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.06	33.10	32.73	33.00	33.00	0.30%	1,349,434
Jan 22, 2026	32.93	33.16	32.51	32.90	32.90	0.34%	1,358,967
Jan 21, 2026	32.08	32.95	31.82	32.79	32.79	1.64%	1,843,308
Jan 20, 2026	32.44	32.89	32.05	32.26	32.26	-0.55%	1,736,138
Jan 19, 2026	32.18	32.64	31.62	32.44	32.44	0.78%	1,717,000
Jan 16, 2026	31.96	33.45	31.84	32.19	32.19	1.71%	3,062,274
Jan 15, 2026	30.80	31.72	30.60	31.65	31.65	2.76%	1,708,767
Jan 14, 2026	30.61	31.28	30.27	30.80	30.80	0.52%	1,724,123
Jan 13, 2026	30.99	31.07	30.55	30.64	30.64	-0.68%	1,773,785
Jan 12, 2026	30.32	30.98	30.31	30.85	30.85	2.25%	2,064,457
Jan 9, 2026	30.22	30.53	29.80	30.17	30.17	-0.17%	1,938,964
Jan 8, 2026	29.83	30.53	29.83	30.22	30.22	0.70%	1,505,866
Jan 7, 2026	29.81	30.18	29.50	30.01	30.01	0.77%	1,443,792
Jan 6, 2026	29.33	29.86	29.00	29.78	29.78	1.85%	1,949,094
Jan 5, 2026	28.35	29.36	28.35	29.24	29.24	3.21%	1,642,944
Dec 31, 2025	28.58	28.63	28.00	28.33	28.33	-0.21%	787,791
Dec 30, 2025	28.43	28.60	28.33	28.39	28.39	-0.66%	712,553
Dec 29, 2025	28.49	28.95	28.25	28.58	28.58	0.32%	873,815
Dec 26, 2025	28.60	28.79	28.33	28.49	28.49	-0.38%	958,192
Dec 25, 2025	28.33	28.62	28.16	28.60	28.60	1.20%	983,483
Dec 24, 2025	28.07	28.33	27.80	28.26	28.26	1.07%	837,687
Dec 23, 2025	28.39	28.45	27.80	27.96	27.96	-1.24%	941,400
Dec 22, 2025	28.08	28.58	28.08	28.31	28.31	0.75%	1,080,892
Dec 19, 2025	28.15	28.33	28.00	28.10	28.10	0.11%	911,976
Dec 18, 2025	27.57	28.22	27.56	28.07	28.07	1.12%	1,134,130
Dec 17, 2025	27.63	27.86	27.14	27.76	27.76	0.54%	981,297
Dec 16, 2025	27.87	27.94	27.40	27.61	27.61	-0.93%	870,724
Dec 15, 2025	28.08	28.27	27.75	27.87	27.87	-1.35%	1,220,383
Dec 12, 2025	28.51	28.88	28.25	28.25	28.25	-1.19%	1,125,914
Dec 11, 2025	29.14	29.14	28.54	28.59	28.59	-1.52%	930,335
Dec 10, 2025	29.49	29.53	28.90	29.03	29.03	-0.96%	759,462
Dec 9, 2025	29.20	29.72	29.20	29.31	29.31	-0.88%	670,544
Dec 8, 2025	29.17	29.75	29.17	29.57	29.57	1.37%	939,722
Dec 5, 2025	28.79	29.19	28.48	29.17	29.17	1.57%	755,782
Dec 4, 2025	29.10	29.10	28.37	28.72	28.72	-0.79%	843,605
Dec 3, 2025	29.16	29.48	28.83	28.95	28.95	-1.03%	753,522
Dec 2, 2025	29.36	29.53	29.01	29.25	29.25	-0.31%	766,875
Dec 1, 2025	29.20	29.60	29.01	29.34	29.34	0.27%	1,058,809
Nov 28, 2025	29.09	29.33	28.85	29.26	29.26	0.58%	1,152,637
Nov 27, 2025	28.90	29.44	28.73	29.09	29.09	0.62%	1,057,176
Nov 26, 2025	28.91	29.44	28.78	28.91	28.91	-0.21%	1,148,370
Nov 25, 2025	28.75	29.40	28.75	28.97	28.97	1.26%	1,221,752
Nov 24, 2025	28.38	28.83	28.15	28.61	28.61	0.81%	1,167,711
Nov 21, 2025	29.79	30.07	28.22	28.38	28.38	-5.68%	2,401,864
Nov 20, 2025	31.01	31.19	29.99	30.09	30.09	-2.08%	1,367,591
Nov 19, 2025	31.75	31.84	30.66	30.73	30.73	-3.33%	1,715,401
Nov 18, 2025	31.59	32.73	31.35	31.79	31.79	0.92%	2,569,559
Nov 17, 2025	31.49	31.96	31.42	31.50	31.50	0.03%	1,101,005
Nov 14, 2025	31.99	32.03	31.49	31.49	31.49	-1.75%	1,043,610
Nov 13, 2025	31.50	32.26	31.42	32.05	32.05	0.98%	1,331,111