SHA:688409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	84.70	90.88	83.20	89.34	89.34	9.39%	17,619,400
Jan 15, 2026	78.10	81.84	76.48	81.67	81.67	5.24%	9,394,273
Jan 14, 2026	77.31	79.68	75.86	77.60	77.60	1.84%	7,392,825
Jan 13, 2026	80.60	82.30	75.96	76.20	76.20	-5.41%	8,923,429
Jan 12, 2026	80.65	82.50	79.60	80.56	80.56	-0.30%	8,491,314
Jan 9, 2026	80.14	81.86	78.50	80.80	80.80	-0.12%	10,639,450
Jan 8, 2026	79.00	82.50	78.99	80.90	80.90	1.47%	11,383,420
Jan 7, 2026	76.14	82.94	74.01	79.73	79.73	5.56%	17,758,240
Jan 6, 2026	69.59	77.88	69.22	75.53	75.53	8.66%	15,979,070
Jan 5, 2026	68.10	69.97	68.10	69.51	69.51	3.13%	5,610,191
Dec 31, 2025	68.10	69.57	66.30	67.40	67.40	-0.63%	5,481,582
Dec 30, 2025	67.86	69.20	67.41	67.83	67.83	-0.25%	4,753,893
Dec 29, 2025	68.76	69.88	67.68	68.00	68.00	-1.11%	5,277,007
Dec 26, 2025	69.63	71.40	68.42	68.76	68.76	-1.25%	5,735,422
Dec 25, 2025	70.52	70.79	67.77	69.63	69.63	-1.26%	7,215,456
Dec 24, 2025	71.93	71.93	69.80	70.52	70.52	-1.32%	5,305,561
Dec 23, 2025	71.10	73.73	70.19	71.46	71.46	1.06%	7,646,971
Dec 22, 2025	70.66	72.50	69.95	70.71	70.71	0.16%	6,321,452
Dec 19, 2025	70.25	72.00	69.78	70.60	70.60	-0.91%	3,767,072
Dec 18, 2025	73.00	74.00	70.60	71.25	71.25	-0.29%	6,305,676
Dec 17, 2025	72.49	72.50	69.70	71.46	71.46	-1.81%	4,875,803
Dec 16, 2025	71.77	74.00	68.31	72.78	72.78	0.80%	6,087,990
Dec 15, 2025	70.11	73.00	68.36	72.20	72.20	2.60%	6,045,147
Dec 12, 2025	71.27	71.28	68.02	70.37	70.37	-0.73%	5,942,034
Dec 11, 2025	72.03	74.00	70.84	70.89	70.89	-1.61%	5,759,814
Dec 10, 2025	68.49	72.10	68.01	72.05	72.05	5.11%	5,390,658
Dec 9, 2025	67.24	69.61	66.70	68.55	68.55	1.53%	3,860,041
Dec 8, 2025	65.98	68.50	65.61	67.52	67.52	1.95%	3,494,490
Dec 5, 2025	66.00	66.38	63.70	66.23	66.23	1.58%	2,904,979
Dec 4, 2025	65.00	66.36	63.13	65.20	65.20	0.03%	3,650,047
Dec 3, 2025	64.00	65.18	63.36	65.18	65.18	1.84%	2,978,585
Dec 2, 2025	64.85	65.11	63.78	64.00	64.00	-2.17%	2,288,502
Dec 1, 2025	65.29	65.95	64.01	65.42	65.42	0.71%	3,713,910
Nov 28, 2025	64.02	65.58	63.50	64.96	64.96	1.47%	2,651,711
Nov 27, 2025	64.20	66.20	63.80	64.02	64.02	-0.30%	2,705,249
Nov 26, 2025	64.40	65.50	63.69	64.21	64.21	-0.71%	2,390,415
Nov 25, 2025	65.07	66.48	64.41	64.67	64.67	-0.58%	2,963,248
Nov 24, 2025	63.80	65.36	63.21	65.05	65.05	2.15%	2,666,949
Nov 21, 2025	65.80	67.70	63.53	63.68	63.68	-3.52%	3,857,384
Nov 20, 2025	68.00	68.48	65.83	66.00	66.00	-1.64%	2,523,652
Nov 19, 2025	67.39	69.78	66.92	67.10	67.10	-0.33%	3,595,330
Nov 18, 2025	66.80	69.02	65.67	67.32	67.32	1.65%	3,788,202
Nov 17, 2025	67.28	68.40	65.70	66.23	66.23	-1.59%	2,907,772
Nov 14, 2025	68.26	69.87	67.00	67.30	67.30	-1.90%	2,786,702
Nov 13, 2025	69.70	70.09	67.90	68.60	68.60	-1.63%	4,172,911
Nov 12, 2025	69.74	70.70	68.50	69.74	69.74	-1.06%	2,635,234
Nov 11, 2025	71.50	72.84	69.06	70.49	70.49	-0.66%	4,369,604
Nov 10, 2025	70.22	71.96	70.07	70.96	70.96	0.65%	3,651,071
Nov 7, 2025	70.30	71.71	68.80	70.50	70.50	-0.33%	3,680,231
Nov 6, 2025	68.88	71.49	68.66	70.73	70.73	3.65%	4,671,399