SHA:688429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	14.05	14.05	13.47	13.59	13.59	-2.72%	3,714,422
Dec 2, 2025	14.71	14.93	13.96	13.97	13.97	-6.24%	4,061,132
Dec 1, 2025	15.12	15.55	14.79	14.90	14.90	-2.42%	2,911,396
Nov 28, 2025	14.93	15.41	14.83	15.27	15.27	2.28%	1,817,687
Nov 27, 2025	14.71	15.07	14.71	14.93	14.93	1.36%	1,392,672
Nov 26, 2025	14.98	15.22	14.70	14.73	14.73	-1.80%	1,295,343
Nov 25, 2025	15.20	15.20	14.90	15.00	15.00	0.40%	1,208,991
Nov 24, 2025	14.86	15.06	14.52	14.94	14.94	1.98%	1,833,954
Nov 21, 2025	15.50	15.92	14.50	14.65	14.65	-7.69%	3,525,002
Nov 20, 2025	17.00	17.12	15.83	15.87	15.87	-3.29%	2,400,020
Nov 19, 2025	16.99	16.99	16.16	16.41	16.41	-2.15%	2,668,972
Nov 18, 2025	17.01	17.27	16.66	16.77	16.77	-2.04%	2,328,215
Nov 17, 2025	17.00	17.80	17.00	17.12	17.12	-0.52%	3,602,765
Nov 14, 2025	16.28	18.10	16.28	17.21	17.21	4.24%	6,658,899
Nov 13, 2025	16.64	16.86	16.44	16.51	16.51	0.18%	2,685,068