SHA:688409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	89.75	91.66	88.70	88.70	88.70	-3.17%	5,032,727
Feb 5, 2026	89.08	93.25	87.26	91.60	91.60	-2.20%	7,472,094
Feb 4, 2026	94.10	94.77	91.50	93.66	93.66	-1.70%	5,482,083
Feb 3, 2026	99.11	100.00	94.00	95.28	95.28	-1.26%	7,612,140
Feb 2, 2026	104.67	105.00	96.50	96.50	96.50	-8.59%	7,091,962
Jan 30, 2026	100.00	106.92	100.00	105.57	105.57	2.49%	6,620,415
Jan 29, 2026	95.88	108.21	95.88	103.01	103.01	4.06%	11,285,230
Jan 28, 2026	96.63	99.00	92.98	98.99	98.99	3.13%	7,970,260
Jan 27, 2026	92.30	99.87	91.56	95.99	95.99	4.28%	8,055,885
Jan 26, 2026	93.02	94.41	91.00	92.05	92.05	-3.72%	6,016,747
Jan 23, 2026	92.09	96.90	88.80	95.61	95.61	2.82%	10,765,270
Jan 22, 2026	96.53	97.50	90.01	92.99	92.99	-3.45%	9,224,679
Jan 21, 2026	92.19	97.25	92.19	96.31	96.31	0.80%	9,657,743
Jan 20, 2026	91.00	98.26	91.00	95.55	95.55	3.41%	12,008,600
Jan 19, 2026	90.12	95.37	88.50	92.40	92.40	3.43%	14,245,340
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