SHA:688443 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.49	29.65	28.73	28.85	28.85	-1.74%	3,649,335
Jan 21, 2026	29.47	29.92	29.20	29.36	29.36	-0.81%	2,844,607
Jan 20, 2026	30.05	30.32	29.30	29.60	29.60	-1.33%	3,283,779
Jan 19, 2026	30.27	30.74	29.88	30.00	30.00	-2.12%	2,910,124
Jan 16, 2026	30.40	30.79	30.19	30.65	30.65	0.96%	3,243,478
Jan 15, 2026	30.67	30.90	30.20	30.36	30.36	-1.43%	3,048,612
Jan 14, 2026	31.32	32.10	30.29	30.80	30.80	-2.00%	6,582,537
Jan 13, 2026	32.02	32.49	31.37	31.43	31.43	-1.63%	5,399,296
Jan 12, 2026	32.30	32.82	31.55	31.95	31.95	-1.51%	7,082,270
Jan 9, 2026	30.06	32.77	30.06	32.44	32.44	11.17%	11,592,639
Jan 8, 2026	28.50	29.33	28.50	29.18	29.18	1.92%	3,444,485
Jan 7, 2026	28.21	28.85	28.08	28.63	28.63	1.24%	3,515,267
Jan 6, 2026	28.40	28.57	28.03	28.28	28.28	-0.04%	2,973,245
Jan 5, 2026	27.32	28.40	27.03	28.29	28.29	3.85%	3,901,835
Dec 31, 2025	27.11	27.56	27.11	27.24	27.24	-0.04%	1,245,236
Dec 30, 2025	27.00	27.93	26.84	27.25	27.25	1.11%	2,581,090
Dec 29, 2025	26.99	27.55	26.88	26.95	26.95	0.15%	2,641,931
Dec 26, 2025	26.95	27.19	26.70	26.91	26.91	-0.59%	1,623,918
Dec 25, 2025	26.35	27.28	26.11	27.07	27.07	3.08%	3,775,535
Dec 24, 2025	26.23	26.37	26.12	26.26	26.26	-0.19%	1,375,627
Dec 23, 2025	26.70	26.72	26.22	26.31	26.31	-0.98%	1,224,591
Dec 22, 2025	26.30	26.78	26.25	26.57	26.57	0.91%	2,065,899
Dec 19, 2025	26.02	26.78	25.94	26.33	26.33	0.50%	2,166,496
Dec 18, 2025	25.77	26.38	25.71	26.20	26.20	1.16%	2,632,685
Dec 17, 2025	25.85	26.10	25.50	25.90	25.90	0.19%	1,609,577
Dec 16, 2025	26.66	26.84	25.72	25.85	25.85	-3.69%	2,889,472
Dec 15, 2025	27.39	27.39	26.74	26.84	26.84	-1.97%	2,148,912
Dec 12, 2025	27.36	27.50	27.06	27.38	27.38	0.07%	1,603,066
Dec 11, 2025	27.23	27.51	27.06	27.36	27.36	0.11%	1,762,413
Dec 10, 2025	27.43	27.69	27.09	27.33	27.33	-1.34%	1,977,943
Dec 9, 2025	27.71	28.21	27.58	27.70	27.70	0.11%	2,057,972
Dec 8, 2025	28.19	28.60	27.60	27.67	27.67	-1.00%	2,809,838
Dec 5, 2025	27.54	27.95	27.03	27.95	27.95	2.19%	1,793,799
Dec 4, 2025	27.20	27.55	27.16	27.35	27.35	0.15%	1,200,820
Dec 3, 2025	27.26	27.48	26.86	27.31	27.31	0.18%	1,598,551
Dec 2, 2025	27.80	27.80	27.17	27.26	27.26	-1.87%	2,011,696
Dec 1, 2025	27.50	27.90	27.43	27.78	27.78	0.33%	2,020,097
Nov 28, 2025	27.38	27.73	27.14	27.69	27.69	1.43%	1,557,528
Nov 27, 2025	27.61	27.81	27.30	27.30	27.30	-0.87%	1,912,357
Nov 26, 2025	27.05	28.06	27.05	27.54	27.54	1.96%	3,674,175
Nov 25, 2025	27.26	27.58	27.01	27.01	27.01	-0.41%	2,039,219
Nov 24, 2025	26.79	27.27	26.55	27.12	27.12	1.23%	2,453,738
Nov 21, 2025	27.68	28.00	26.73	26.79	26.79	-3.49%	3,116,657
Nov 20, 2025	28.16	28.26	27.75	27.76	27.76	-0.68%	1,450,209
Nov 19, 2025	28.48	28.58	27.85	27.95	27.95	-1.58%	2,167,805
Nov 18, 2025	28.70	29.14	28.23	28.40	28.40	-1.46%	2,498,651
Nov 17, 2025	29.34	29.67	28.82	28.82	28.82	-2.17%	2,492,208
Nov 14, 2025	29.66	29.98	29.40	29.46	29.46	-0.84%	1,821,278
Nov 13, 2025	29.55	30.05	29.12	29.71	29.71	1.26%	2,439,543
Nov 12, 2025	29.29	29.47	28.96	29.34	29.34	0.62%	2,165,479