SHA:688399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	68.18	68.30	67.51	67.51	67.51	-0.13%	509,460
Feb 12, 2026	69.00	69.70	67.50	67.60	67.60	-1.34%	808,177
Feb 11, 2026	70.50	70.51	68.47	68.52	68.52	-2.34%	1,036,600
Feb 10, 2026	70.50	71.28	70.03	70.16	70.16	-0.37%	685,284
Feb 9, 2026	70.90	70.90	69.57	70.42	70.42	0.87%	757,010
Feb 6, 2026	71.21	71.21	69.60	69.81	69.81	-0.91%	814,643
Feb 5, 2026	70.75	72.82	70.00	70.45	70.45	-1.41%	1,227,800
Feb 4, 2026	70.20	72.50	69.00	71.46	71.46	5.69%	1,594,163
Feb 3, 2026	68.00	69.56	67.55	67.61	67.61	-1.02%	1,227,017
Feb 2, 2026	62.69	70.99	62.69	68.31	68.31	-5.02%	2,138,039
Jan 30, 2026	73.99	74.58	71.30	71.92	71.92	-3.27%	1,987,112
Jan 29, 2026	73.20	76.17	72.37	74.35	74.35	1.60%	2,492,861
Jan 28, 2026	75.70	76.20	72.62	73.18	73.18	-4.66%	4,291,093
Jan 27, 2026	79.81	80.37	74.49	76.76	76.76	-9.59%	8,959,466
Jan 26, 2026	82.52	94.00	78.80	84.90	84.90	7.86%	12,936,160
Jan 23, 2026	79.00	79.76	77.40	78.71	78.71	-0.89%	2,576,744
Jan 22, 2026	83.10	86.00	77.78	79.42	79.42	-6.39%	4,625,045
Jan 21, 2026	77.31	85.86	76.36	84.84	84.84	9.74%	7,034,465
Jan 20, 2026	77.98	78.16	76.78	77.31	77.31	-0.88%	1,377,280
Jan 19, 2026	77.30	78.60	74.22	78.00	78.00	0.39%	3,683,554
Jan 16, 2026	79.66	80.32	77.53	77.70	77.70	-1.93%	1,756,911
Jan 15, 2026	80.00	80.00	78.00	79.23	79.23	-1.57%	1,835,024
Jan 14, 2026	80.43	82.15	78.75	80.49	80.49	-0.94%	3,109,762
Jan 13, 2026	80.56	83.38	78.69	81.25	81.25	1.07%	4,249,669
Jan 12, 2026	80.00	82.64	78.50	80.39	80.39	0.51%	4,792,838
Jan 9, 2026	77.30	82.00	76.65	79.98	79.98	3.59%	7,327,393
Jan 8, 2026	67.69	78.60	67.69	77.21	77.21	13.31%	7,351,638
Jan 7, 2026	68.07	68.70	67.40	68.14	68.14	0.40%	1,376,471
Jan 6, 2026	68.88	68.98	67.29	67.87	67.87	-1.47%	1,462,487
Jan 5, 2026	68.51	69.14	67.97	68.88	68.88	0.55%	1,409,538
Dec 31, 2025	69.60	69.96	68.26	68.50	68.50	-1.68%	811,221
Dec 30, 2025	71.00	71.29	69.30	69.67	69.67	-1.18%	1,583,783
Dec 29, 2025	70.33	71.87	70.01	70.50	70.50	-0.58%	1,041,739
Dec 26, 2025	72.92	73.20	70.38	70.91	70.91	-1.51%	1,575,578
Dec 25, 2025	67.61	73.49	67.02	72.00	72.00	6.49%	3,480,345
Dec 24, 2025	68.60	68.60	66.77	67.61	67.61	-0.43%	1,237,420
Dec 23, 2025	67.40	69.08	66.76	67.90	67.90	1.65%	1,631,201
Dec 22, 2025	67.80	67.80	66.40	66.80	66.80	-0.65%	757,870
Dec 19, 2025	67.01	68.01	66.10	67.24	67.24	0.09%	957,797
Dec 18, 2025	66.20	68.25	65.99	67.18	67.18	1.16%	1,379,424
Dec 17, 2025	67.15	68.00	65.52	66.41	66.41	-0.67%	897,201
Dec 16, 2025	66.86	68.25	64.60	66.86	66.86	0.01%	1,464,707
Dec 15, 2025	65.37	68.47	65.37	66.85	66.85	3.16%	2,008,745
Dec 12, 2025	65.60	66.08	64.50	64.80	64.80	-1.22%	911,997
Dec 11, 2025	65.00	66.53	64.00	65.60	65.60	-0.11%	1,058,774
Dec 10, 2025	66.46	66.46	65.02	65.67	65.67	-1.49%	1,075,436
Dec 9, 2025	68.05	68.05	66.60	66.66	66.66	-1.96%	889,218
Dec 8, 2025	68.00	68.56	67.10	67.99	67.99	0.01%	731,603
Dec 5, 2025	68.94	68.94	67.10	67.98	67.98	-0.77%	820,169
Dec 4, 2025	69.45	69.45	68.12	68.51	68.51	-1.27%	637,906