SHA:688448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	65.20	69.80	64.01	67.15	67.15	2.32%	2,162,635
Feb 12, 2026	64.18	66.29	63.67	65.63	65.63	2.15%	1,487,131
Feb 11, 2026	67.19	67.59	63.52	64.25	64.25	-5.43%	2,489,825
Feb 10, 2026	69.79	71.15	67.07	67.94	67.94	-2.62%	2,297,278
Feb 9, 2026	67.03	70.60	65.53	69.77	69.77	6.39%	2,934,954
Feb 6, 2026	66.04	67.68	64.40	65.58	65.58	-1.78%	1,821,956
Feb 5, 2026	67.68	69.56	65.00	66.77	66.77	-1.32%	2,209,637
Feb 4, 2026	67.76	68.60	65.50	67.66	67.66	-0.31%	2,083,574
Feb 3, 2026	66.26	68.43	63.86	67.87	67.87	1.42%	4,035,274
Feb 2, 2026	64.02	69.00	64.02	66.92	66.92	2.70%	4,533,697
Jan 30, 2026	63.00	66.86	62.82	65.16	65.16	6.30%	4,289,092
Jan 29, 2026	59.47	65.37	59.47	61.30	61.30	4.46%	5,432,795
Jan 28, 2026	56.00	59.30	54.54	58.68	58.68	5.96%	5,156,573
Jan 27, 2026	51.98	55.65	51.52	55.38	55.38	6.09%	4,859,908
Jan 26, 2026	50.88	54.02	50.88	52.20	52.20	-0.91%	3,762,994
Jan 23, 2026	52.50	56.14	50.81	52.68	52.68	2.67%	6,850,752
Jan 22, 2026	51.80	53.19	50.66	51.31	51.31	0.23%	1,993,999
Jan 21, 2026	49.33	51.80	49.03	51.19	51.19	2.38%	2,156,286
Jan 20, 2026	50.00	51.29	49.61	50.00	50.00	-0.40%	2,330,938
Jan 19, 2026	55.20	55.22	49.00	50.20	50.20	-8.14%	4,662,801
Jan 16, 2026	53.88	56.14	52.89	54.65	54.65	2.02%	3,021,962
Jan 15, 2026	51.00	54.33	51.00	53.57	53.57	4.51%	4,434,327
Jan 14, 2026	51.88	53.00	50.31	51.26	51.26	-1.89%	3,268,747
Jan 13, 2026	50.01	55.00	50.01	52.25	52.25	2.92%	4,340,251
Jan 12, 2026	50.91	51.90	50.08	50.77	50.77	-1.01%	3,114,773
Jan 9, 2026	52.35	54.50	50.80	51.29	51.29	-2.95%	4,029,627
Jan 8, 2026	51.88	55.49	51.23	52.85	52.85	2.22%	4,473,022
Jan 7, 2026	50.85	52.99	50.05	51.70	51.70	1.67%	3,447,006
Jan 6, 2026	49.70	50.93	49.04	50.85	50.85	2.73%	2,428,997
Jan 5, 2026	48.47	50.09	48.09	49.50	49.50	2.13%	2,871,962
Dec 31, 2025	47.65	49.85	47.30	48.47	48.47	1.51%	2,873,666
Dec 30, 2025	46.36	49.43	46.28	47.75	47.75	2.16%	3,324,727
Dec 29, 2025	44.80	47.15	44.44	46.74	46.74	3.89%	3,370,932
Dec 26, 2025	45.20	45.66	44.32	44.99	44.99	-0.66%	1,991,345
Dec 25, 2025	44.49	46.20	44.00	45.29	45.29	1.80%	2,428,080
Dec 24, 2025	42.70	44.92	42.31	44.49	44.49	3.51%	2,137,548
Dec 23, 2025	42.31	44.00	42.10	42.98	42.98	1.15%	2,050,500
Dec 22, 2025	42.10	43.25	41.20	42.49	42.49	1.53%	1,958,283
Dec 19, 2025	42.50	42.75	41.44	41.85	41.85	-1.55%	1,485,815
Dec 18, 2025	40.82	43.97	40.44	42.51	42.51	4.78%	3,090,931
Dec 17, 2025	39.85	40.66	39.27	40.57	40.57	1.81%	1,603,810
Dec 16, 2025	40.91	41.32	38.90	39.85	39.85	-3.28%	2,252,972
Dec 15, 2025	41.96	42.27	40.97	41.20	41.20	-2.37%	1,368,127
Dec 12, 2025	42.80	42.81	41.96	42.20	42.20	-1.84%	1,227,753
Dec 11, 2025	43.98	43.98	42.50	42.99	42.99	-1.62%	1,287,997
Dec 10, 2025	44.97	44.97	42.70	43.70	43.70	-2.26%	2,111,394
Dec 9, 2025	42.81	45.77	42.20	44.71	44.71	3.93%	3,474,126
Dec 8, 2025	43.15	43.51	42.20	43.02	43.02	0.73%	1,487,133
Dec 5, 2025	41.66	42.72	41.02	42.71	42.71	2.52%	1,787,694
Dec 4, 2025	41.50	42.14	40.69	41.66	41.66	-0.53%	1,431,381