SHA:688429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.59	16.84	15.99	16.00	16.00	-4.65%	4,733,780
Feb 12, 2026	16.64	17.30	16.33	16.78	16.78	-0.24%	6,634,050
Feb 11, 2026	16.89	17.50	16.71	16.82	16.82	-1.12%	5,594,001
Feb 10, 2026	17.36	17.88	17.01	17.01	17.01	-4.87%	9,339,891
Feb 9, 2026	17.40	19.01	17.03	17.88	17.88	4.93%	14,605,660
Feb 6, 2026	16.89	17.69	16.46	17.04	17.04	1.43%	11,532,850
Feb 5, 2026	17.82	17.90	16.66	16.80	16.80	-9.39%	13,948,700
Feb 4, 2026	15.30	18.54	15.30	18.54	18.54	20.00%	17,559,790
Feb 3, 2026	14.70	15.45	14.70	15.45	15.45	5.60%	3,852,190
Feb 2, 2026	14.70	15.21	14.34	14.63	14.63	-0.41%	3,833,021
Jan 30, 2026	15.00	15.07	14.28	14.69	14.69	-2.59%	3,521,191
Jan 29, 2026	15.18	15.81	15.02	15.08	15.08	-3.40%	4,811,075
Jan 28, 2026	15.53	16.16	15.44	15.61	15.61	-1.33%	6,270,175
Jan 27, 2026	14.54	16.06	14.09	15.82	15.82	7.91%	9,045,992
Jan 26, 2026	15.36	15.49	14.57	14.66	14.66	-5.42%	6,176,246
Jan 23, 2026	14.27	15.65	14.25	15.50	15.50	9.54%	8,247,151
Jan 22, 2026	13.90	14.19	13.76	14.15	14.15	2.17%	2,378,865
Jan 21, 2026	13.79	13.97	13.71	13.85	13.85	-0.22%	1,934,776
Jan 20, 2026	14.19	14.31	13.72	13.88	13.88	-1.84%	2,835,969
Jan 19, 2026	13.95	14.26	13.75	14.14	14.14	1.36%	2,198,804
Jan 16, 2026	14.00	14.05	13.72	13.95	13.95	0.07%	2,290,159
Jan 15, 2026	13.80	14.10	13.68	13.94	13.94	1.09%	1,744,450
Jan 14, 2026	14.00	14.20	13.60	13.79	13.79	-0.86%	2,427,004
Jan 13, 2026	14.00	14.13	13.82	13.91	13.91	-0.93%	2,526,979
Jan 12, 2026	13.69	14.08	13.57	14.04	14.04	2.56%	2,741,104
Jan 9, 2026	13.78	13.90	13.45	13.69	13.69	-0.65%	2,317,090
Jan 8, 2026	13.50	13.84	13.45	13.78	13.78	2.23%	2,436,402
Jan 7, 2026	13.44	13.57	13.26	13.48	13.48	0.37%	1,851,073
Jan 6, 2026	13.22	13.47	13.22	13.43	13.43	1.51%	1,579,679
Jan 5, 2026	13.13	13.39	13.00	13.23	13.23	1.07%	1,342,527
Dec 31, 2025	13.05	13.19	12.95	13.09	13.09	0.15%	1,251,019
Dec 30, 2025	13.22	13.32	13.02	13.07	13.07	-1.88%	1,696,360
Dec 29, 2025	13.39	13.67	13.27	13.32	13.32	-0.52%	1,758,495
Dec 26, 2025	13.43	13.70	13.33	13.39	13.39	0.30%	1,905,662
Dec 25, 2025	13.32	13.40	13.19	13.35	13.35	0.23%	1,109,703
Dec 24, 2025	13.12	13.35	13.01	13.32	13.32	1.29%	1,337,690
Dec 23, 2025	13.26	13.30	13.00	13.15	13.15	-0.83%	1,612,045
Dec 22, 2025	13.31	13.45	13.23	13.26	13.26	-0.45%	1,084,981
Dec 19, 2025	13.26	13.48	13.25	13.32	13.32	0.45%	902,947
Dec 18, 2025	13.11	13.43	12.88	13.26	13.26	0.99%	1,338,036
Dec 17, 2025	13.11	13.14	12.76	13.13	13.13	0.38%	1,805,563
Dec 16, 2025	13.46	13.46	13.00	13.08	13.08	-2.53%	1,585,709
Dec 15, 2025	13.44	13.60	13.31	13.42	13.42	-0.15%	1,178,234
Dec 12, 2025	13.50	13.61	13.34	13.44	13.44	-0.52%	1,363,241
Dec 11, 2025	13.65	13.75	13.49	13.51	13.51	-1.46%	1,474,677
Dec 10, 2025	13.83	13.83	13.47	13.71	13.71	-0.87%	1,255,281
Dec 9, 2025	13.94	13.94	13.67	13.83	13.83	-0.79%	1,313,273
Dec 8, 2025	13.55	14.02	13.55	13.94	13.94	2.88%	2,744,943
Dec 5, 2025	13.40	13.60	13.24	13.55	13.55	0.59%	1,666,206
Dec 4, 2025	13.62	13.72	13.38	13.47	13.47	-0.88%	1,891,569