SHA:688398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.88	23.42	22.64	23.25	23.25	-0.56%	4,286,434
Jan 29, 2026	22.74	23.59	22.31	23.38	23.38	2.10%	6,297,925
Jan 28, 2026	21.64	23.09	21.40	22.90	22.90	5.38%	8,703,525
Jan 27, 2026	20.27	22.10	19.91	21.73	21.73	7.57%	8,832,574
Jan 26, 2026	20.22	20.59	20.00	20.20	20.20	-0.10%	3,787,320
Jan 23, 2026	19.81	20.85	19.70	20.22	20.22	1.61%	5,706,880
Jan 22, 2026	20.35	20.45	19.80	19.90	19.90	-1.24%	3,266,703
Jan 21, 2026	18.78	20.54	18.65	20.15	20.15	7.52%	6,406,742
Jan 20, 2026	19.02	19.08	18.71	18.74	18.74	-1.37%	1,947,536
Jan 19, 2026	18.31	19.17	18.24	19.00	19.00	3.77%	2,926,811
Jan 16, 2026	18.25	18.37	18.08	18.31	18.31	0.72%	1,673,710
Jan 15, 2026	18.11	18.25	17.91	18.18	18.18	0.28%	1,171,075
Jan 14, 2026	18.22	18.50	17.86	18.13	18.13	-0.87%	2,622,583
Jan 13, 2026	18.61	18.61	18.20	18.29	18.29	-1.72%	2,166,379
Jan 12, 2026	18.25	18.98	17.85	18.61	18.61	2.42%	3,569,866
Jan 9, 2026	17.84	18.20	17.55	18.17	18.17	2.54%	2,543,343
Jan 8, 2026	17.63	17.79	17.46	17.72	17.72	1.20%	2,156,103
Jan 7, 2026	17.43	17.68	17.43	17.51	17.51	-0.23%	1,230,316
Jan 6, 2026	17.42	17.68	17.39	17.55	17.55	0.75%	1,149,870
Jan 5, 2026	17.09	17.54	17.02	17.42	17.42	2.47%	1,716,312
Dec 31, 2025	16.95	17.05	16.66	17.00	17.00	0.06%	1,332,658
Dec 30, 2025	17.40	17.42	16.98	16.99	16.99	-2.07%	1,522,301
Dec 29, 2025	17.59	17.76	17.25	17.35	17.35	-1.48%	1,596,644
Dec 26, 2025	17.91	17.91	17.41	17.61	17.61	-1.23%	1,294,993
Dec 25, 2025	17.25	17.86	17.13	17.83	17.83	2.83%	2,214,917
Dec 24, 2025	16.93	17.35	16.93	17.34	17.34	1.70%	985,027
Dec 23, 2025	17.13	17.21	16.98	17.05	17.05	-0.47%	918,717
Dec 22, 2025	17.44	17.45	17.08	17.13	17.13	-1.55%	1,387,806
Dec 19, 2025	17.47	17.50	17.30	17.40	17.40	0.23%	1,088,772
Dec 18, 2025	17.25	17.49	17.25	17.36	17.36	-0.06%	1,050,839
Dec 17, 2025	17.54	17.54	16.90	17.37	17.37	-0.52%	1,387,357
Dec 16, 2025	17.63	17.75	17.40	17.46	17.46	-0.96%	1,008,695
Dec 15, 2025	17.63	17.85	17.36	17.63	17.63	-	805,206
Dec 12, 2025	17.53	17.97	17.53	17.63	17.63	0.06%	1,269,832
Dec 11, 2025	18.47	18.48	17.57	17.62	17.62	-4.03%	2,388,078
Dec 10, 2025	18.35	18.63	18.12	18.36	18.36	-0.54%	1,097,457
Dec 9, 2025	18.19	18.60	18.11	18.46	18.46	1.26%	1,561,114
Dec 8, 2025	18.20	18.39	18.17	18.23	18.23	0.28%	1,201,574
Dec 5, 2025	18.01	18.24	17.77	18.18	18.18	0.61%	884,790
Dec 4, 2025	18.16	18.28	17.74	18.07	18.07	-0.50%	1,131,115
Dec 3, 2025	18.13	18.29	18.05	18.16	18.16	0.17%	704,665
Dec 2, 2025	18.32	18.35	18.02	18.13	18.13	-1.20%	870,080
Dec 1, 2025	18.59	18.67	18.33	18.35	18.35	-0.65%	1,157,751
Nov 28, 2025	18.49	18.59	18.21	18.47	18.47	0.87%	783,695
Nov 27, 2025	18.06	18.58	18.06	18.31	18.31	1.16%	1,225,492
Nov 26, 2025	18.40	18.48	18.03	18.10	18.10	-1.15%	1,242,095
Nov 25, 2025	18.23	18.65	18.07	18.31	18.31	0.72%	927,620
Nov 24, 2025	17.71	18.31	17.71	18.18	18.18	3.18%	1,250,059
Nov 21, 2025	18.51	18.58	17.60	17.62	17.62	-4.81%	1,779,816
Nov 20, 2025	18.56	18.87	18.40	18.51	18.51	-0.27%	1,150,742