SHA:688401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	54.00	54.40	53.20	53.21	53.21	-1.66%	2,320,429
Feb 12, 2026	54.00	54.66	53.60	54.11	54.11	-0.72%	2,749,881
Feb 11, 2026	52.03	55.45	51.91	54.50	54.50	4.99%	7,174,114
Feb 10, 2026	51.60	52.76	51.29	51.91	51.91	1.05%	3,107,050
Feb 9, 2026	51.09	51.87	50.73	51.37	51.37	2.19%	2,459,824
Feb 6, 2026	49.85	50.94	49.43	50.27	50.27	0.06%	2,511,436
Feb 5, 2026	51.20	51.20	49.63	50.24	50.24	-2.47%	2,732,364
Feb 4, 2026	52.00	52.78	50.86	51.51	51.51	-1.98%	3,707,094
Feb 3, 2026	51.57	53.20	50.50	52.55	52.55	3.73%	4,062,221
Feb 2, 2026	53.55	53.80	50.66	50.66	50.66	-5.91%	4,945,869
Jan 30, 2026	53.00	54.72	51.65	53.84	53.84	1.76%	4,219,631
Jan 29, 2026	56.20	56.40	52.50	52.91	52.91	-5.85%	5,497,215
Jan 28, 2026	56.16	57.62	55.51	56.20	56.20	-0.20%	4,302,311
Jan 27, 2026	55.26	56.52	54.00	56.31	56.31	1.73%	4,124,533
Jan 26, 2026	57.50	57.50	54.87	55.35	55.35	-3.57%	5,089,390
Jan 23, 2026	57.20	57.97	56.60	57.40	57.40	0.38%	6,281,222
Jan 22, 2026	62.55	62.55	56.65	57.18	57.18	-8.59%	11,847,016
Jan 21, 2026	59.85	63.70	59.82	62.55	62.55	3.54%	5,396,530
Jan 20, 2026	60.98	61.83	59.60	60.41	60.41	-1.53%	4,303,548
Jan 19, 2026	62.20	63.68	60.62	61.35	61.35	-1.37%	4,046,556
Jan 16, 2026	62.49	62.85	60.35	62.20	62.20	1.20%	6,307,049
Jan 15, 2026	58.30	61.50	57.70	61.46	61.46	5.87%	6,739,961
Jan 14, 2026	57.72	59.99	56.49	58.05	58.05	1.38%	7,489,900
Jan 13, 2026	57.85	60.00	57.10	57.26	57.26	-1.62%	5,160,616
Jan 12, 2026	59.50	60.22	57.05	58.20	58.20	-1.02%	6,888,782
Jan 9, 2026	56.96	60.30	55.44	58.80	58.80	2.30%	8,442,867
Jan 8, 2026	54.50	59.30	54.50	57.48	57.48	5.08%	12,151,590
Jan 7, 2026	51.30	54.91	51.30	54.70	54.70	7.70%	10,528,410
Jan 6, 2026	50.99	51.90	50.26	50.79	50.79	-0.53%	4,314,929
Jan 5, 2026	49.21	51.24	49.18	51.06	51.06	4.61%	5,452,362
Dec 31, 2025	49.53	49.79	48.62	48.81	48.81	-1.01%	2,449,981
Dec 30, 2025	49.33	49.97	49.22	49.31	49.31	-0.12%	2,459,405
Dec 29, 2025	50.19	50.47	49.14	49.37	49.37	-1.42%	4,100,306
Dec 26, 2025	50.15	52.17	49.86	50.08	50.08	-0.16%	5,234,785
Dec 25, 2025	51.46	51.46	49.88	50.16	50.16	-2.49%	5,901,920
Dec 24, 2025	50.71	51.87	50.37	51.44	51.44	1.88%	3,979,002
Dec 23, 2025	50.15	51.47	50.00	50.49	50.49	0.50%	3,858,553
Dec 22, 2025	50.20	51.78	49.80	50.24	50.24	1.54%	5,199,618
Dec 19, 2025	51.25	51.70	49.40	49.48	49.48	-3.00%	5,441,066
Dec 18, 2025	51.81	52.10	50.35	51.01	51.01	-1.58%	4,524,248
Dec 17, 2025	51.43	52.15	49.85	51.83	51.83	0.99%	4,738,039
Dec 16, 2025	53.01	53.47	50.56	51.32	51.32	-4.07%	4,198,961
Dec 15, 2025	52.45	54.43	52.16	53.50	53.50	0.81%	4,682,869
Dec 12, 2025	53.03	53.59	51.60	53.07	53.07	-0.15%	4,926,241
Dec 11, 2025	54.65	54.75	52.60	53.15	53.15	-1.06%	4,913,940
Dec 10, 2025	53.01	54.28	52.28	53.72	53.72	0.15%	4,504,187
Dec 9, 2025	51.32	53.98	50.92	53.64	53.64	3.67%	6,906,225
Dec 8, 2025	50.34	52.88	49.60	51.74	51.74	3.27%	7,126,873
Dec 5, 2025	49.18	50.32	47.95	50.10	50.10	1.15%	4,891,988
Dec 4, 2025	48.42	50.10	48.10	49.53	49.53	1.66%	4,123,243