SHA:688435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.66	47.69	45.80	47.37	47.37	1.67%	2,839,679
Jan 21, 2026	46.10	46.80	45.77	46.59	46.59	-1.08%	1,848,964
Jan 20, 2026	47.98	48.47	45.80	47.10	47.10	-1.73%	2,531,314
Jan 19, 2026	48.51	48.99	47.67	47.93	47.93	-4.65%	3,464,568
Jan 16, 2026	52.53	52.98	50.10	50.27	50.27	-5.08%	4,338,443
Jan 15, 2026	54.84	55.00	51.00	52.96	52.96	-3.41%	5,811,360
Jan 14, 2026	53.05	59.15	53.05	54.83	54.83	1.93%	8,790,348
Jan 13, 2026	59.75	59.80	53.11	53.79	53.79	-5.63%	9,557,022
Jan 12, 2026	52.34	57.64	50.55	57.00	57.00	12.76%	10,972,020
Jan 9, 2026	48.45	50.80	48.30	50.55	50.55	3.99%	5,175,479
Jan 8, 2026	49.01	49.51	48.20	48.61	48.61	-1.82%	2,472,634
Jan 7, 2026	49.60	50.68	48.50	49.51	49.51	-0.38%	3,370,130
Jan 6, 2026	48.17	50.12	47.67	49.70	49.70	3.11%	2,926,554
Jan 5, 2026	46.84	48.73	46.43	48.20	48.20	3.06%	2,564,651
Dec 31, 2025	44.53	47.49	43.85	46.77	46.77	4.00%	3,198,686
Dec 30, 2025	45.55	47.23	44.80	44.97	44.97	-3.27%	2,780,699
Dec 29, 2025	48.45	48.98	46.03	46.49	46.49	-3.95%	3,058,880
Dec 26, 2025	47.80	49.50	47.01	48.40	48.40	1.26%	4,614,659
Dec 25, 2025	47.68	48.79	47.30	47.80	47.80	-0.44%	1,655,431
Dec 24, 2025	47.35	48.86	47.35	48.01	48.01	1.39%	2,059,593
Dec 23, 2025	47.20	48.00	46.67	47.35	47.35	0.68%	1,273,445
Dec 22, 2025	47.20	47.93	46.50	47.03	47.03	-0.34%	1,278,253
Dec 19, 2025	47.70	49.50	47.16	47.19	47.19	-1.07%	1,948,382
Dec 18, 2025	48.38	49.14	47.48	47.70	47.70	-2.03%	2,178,250
Dec 17, 2025	46.44	49.50	46.00	48.69	48.69	5.85%	3,007,037
Dec 16, 2025	47.60	48.50	45.31	46.00	46.00	-4.45%	2,555,293
Dec 15, 2025	49.17	49.53	47.53	48.14	48.14	-2.75%	1,961,999
Dec 12, 2025	48.52	50.00	47.91	49.50	49.50	1.98%	2,096,289
Dec 11, 2025	50.80	50.80	48.21	48.54	48.54	-5.01%	2,156,088
Dec 10, 2025	51.61	52.52	49.40	51.10	51.10	-2.07%	2,765,719
Dec 9, 2025	50.60	53.80	50.26	52.18	52.18	1.16%	3,467,444
Dec 8, 2025	51.36	52.92	50.73	51.58	51.58	2.89%	3,270,134
Dec 5, 2025	49.69	50.39	47.90	50.13	50.13	1.87%	2,736,084
Dec 4, 2025	50.66	50.90	48.70	49.21	49.21	-2.86%	2,842,974
Dec 3, 2025	51.50	52.34	50.08	50.66	50.66	-0.76%	2,964,012
Dec 2, 2025	51.22	51.99	49.50	51.05	51.05	-1.28%	3,440,921
Dec 1, 2025	52.79	54.52	50.81	51.71	51.71	-3.31%	5,725,773
Nov 28, 2025	55.60	56.77	52.77	53.48	53.48	-4.50%	6,384,184
Nov 27, 2025	53.54	63.11	52.60	56.00	56.00	6.48%	9,815,955
Nov 26, 2025	53.96	56.07	52.50	52.59	52.59	-2.54%	5,835,937
Nov 25, 2025	58.50	59.80	53.81	53.96	53.96	-6.51%	7,516,109
Nov 24, 2025	55.00	59.89	52.30	57.72	57.72	3.91%	6,452,974
Nov 21, 2025	54.85	58.00	53.50	55.55	55.55	-0.80%	7,214,023
Nov 20, 2025	57.00	58.80	52.43	56.00	56.00	0.90%	8,939,950
Nov 19, 2025	52.10	60.15	50.21	55.50	55.50	7.98%	10,882,660
Nov 18, 2025	51.55	52.50	49.68	51.40	51.40	-2.50%	5,929,642
Nov 17, 2025	55.40	55.40	51.00	52.72	52.72	-7.99%	8,303,635
Nov 14, 2025	59.11	59.11	55.21	57.30	57.30	-3.05%	6,686,640
Nov 13, 2025	56.90	60.60	56.01	59.10	59.10	2.52%	7,803,718
Nov 12, 2025	52.80	60.80	52.21	57.65	57.65	8.61%	9,253,024