SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	61.01	70.48	59.97	68.20	68.20	13.04%	58,241,200
Jan 15, 2026	56.00	60.50	55.65	60.33	60.33	7.58%	34,170,170
Jan 14, 2026	56.38	58.03	55.60	56.08	56.08	-0.44%	19,207,080
Jan 13, 2026	57.76	58.00	56.10	56.33	56.33	-2.41%	15,525,440
Jan 12, 2026	58.78	58.78	57.28	57.72	57.72	-0.67%	17,011,360
Jan 9, 2026	58.20	58.90	57.54	58.11	58.11	-0.50%	17,124,070
Jan 8, 2026	59.90	60.34	58.20	58.40	58.40	-3.49%	19,255,690
Jan 7, 2026	58.58	63.48	58.58	60.51	60.51	6.23%	37,889,770
Jan 6, 2026	54.11	57.25	53.66	56.96	56.96	5.70%	26,015,320
Jan 5, 2026	53.20	54.19	53.19	53.89	53.89	1.95%	13,155,570
Dec 31, 2025	53.50	54.50	52.79	52.86	52.86	-0.68%	12,511,760
Dec 30, 2025	54.09	54.85	52.99	53.22	53.22	-1.15%	11,126,510
Dec 29, 2025	54.10	54.99	53.51	53.84	53.84	-1.03%	9,553,931
Dec 26, 2025	54.80	55.56	54.04	54.40	54.40	-0.95%	10,190,122
Dec 25, 2025	55.78	56.01	54.67	54.92	54.92	-2.35%	11,956,373
Dec 24, 2025	55.00	56.30	54.56	56.24	56.24	2.29%	15,088,500
Dec 23, 2025	55.03	56.29	54.50	54.98	54.98	-0.92%	12,612,900
Dec 22, 2025	54.80	56.73	54.65	55.49	55.49	1.82%	14,738,260
Dec 19, 2025	55.85	56.48	54.34	54.50	54.50	-2.08%	15,075,700
Dec 18, 2025	57.20	57.74	55.66	55.66	55.66	-3.89%	16,510,250
Dec 17, 2025	54.35	58.58	54.00	57.91	57.91	6.65%	33,175,800
Dec 16, 2025	54.21	56.08	53.51	54.30	54.30	-0.46%	16,240,990
Dec 15, 2025	54.65	56.75	54.30	54.55	54.55	-1.18%	16,806,050
Dec 12, 2025	55.35	55.80	54.15	55.20	55.20	-0.54%	18,049,400
Dec 11, 2025	57.53	57.88	55.50	55.50	55.50	-2.43%	21,100,090
Dec 10, 2025	53.10	59.86	53.10	56.88	56.88	7.93%	44,611,230
Dec 9, 2025	52.48	53.17	52.21	52.70	52.70	-1.01%	10,596,560
Dec 8, 2025	52.90	53.56	52.41	53.24	53.24	0.80%	15,916,150
Dec 5, 2025	53.73	53.79	52.63	52.82	52.82	-2.64%	16,187,380
Dec 4, 2025	53.55	55.22	52.40	54.25	54.25	1.78%	24,485,650
Dec 3, 2025	49.24	54.19	48.30	53.30	53.30	7.94%	32,223,050
Dec 2, 2025	50.00	51.39	49.15	49.38	49.38	-3.04%	15,157,240
Dec 1, 2025	46.46	51.80	46.30	50.93	50.93	9.69%	27,599,130
Nov 28, 2025	45.94	46.43	45.78	46.43	46.43	0.91%	4,454,896
Nov 27, 2025	46.07	46.69	45.75	46.01	46.01	0.28%	5,783,086
Nov 26, 2025	46.22	46.42	45.85	45.88	45.88	-0.74%	5,591,760
Nov 25, 2025	46.50	47.00	46.19	46.22	46.22	0.33%	4,974,276
Nov 24, 2025	46.27	46.53	45.80	46.07	46.07	0.20%	4,988,807
Nov 21, 2025	46.35	46.88	45.36	45.98	45.98	-1.98%	7,633,682
Nov 20, 2025	47.50	47.62	46.91	46.91	46.91	-0.21%	4,777,676
Nov 19, 2025	48.04	48.32	46.90	47.01	47.01	-2.27%	7,151,798
Nov 18, 2025	48.00	48.42	47.82	48.10	48.10	-0.02%	5,524,835
Nov 17, 2025	48.80	49.07	48.00	48.11	48.11	-1.07%	6,184,779
Nov 14, 2025	49.50	49.58	48.63	48.63	48.63	-2.35%	6,428,936
Nov 13, 2025	49.35	49.99	49.15	49.80	49.80	0.55%	7,098,393
Nov 12, 2025	49.46	49.64	48.90	49.53	49.53	0.61%	6,598,538
Nov 11, 2025	49.50	50.25	49.20	49.23	49.23	-0.20%	6,346,787
Nov 10, 2025	49.10	49.84	49.10	49.33	49.33	0.63%	6,958,368
Nov 7, 2025	49.17	49.46	48.65	49.02	49.02	-1.01%	6,189,628
Nov 6, 2025	49.30	49.85	49.10	49.52	49.52	0.94%	8,633,154