SHA:688449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	49.28	49.85	49.00	49.04	49.04	-1.72%	5,117,818
Feb 5, 2026	49.74	50.29	48.87	49.90	49.90	-1.81%	6,527,394
Feb 4, 2026	52.42	52.43	50.25	50.82	50.82	-4.26%	8,071,645
Feb 3, 2026	52.98	54.10	52.05	53.08	53.08	4.59%	11,071,541
Feb 2, 2026	55.80	55.80	50.67	50.75	50.75	-10.76%	14,702,972
Jan 30, 2026	53.80	57.80	53.52	56.87	56.87	5.71%	16,935,000
Jan 29, 2026	56.50	57.39	53.68	53.80	53.80	-3.91%	11,254,520
Jan 28, 2026	56.60	57.88	54.89	55.99	55.99	0.29%	11,922,976
Jan 27, 2026	53.64	56.28	51.80	55.83	55.83	3.97%	13,077,544
Jan 26, 2026	54.99	55.78	53.30	53.70	53.70	-1.94%	8,136,502
Jan 23, 2026	55.49	55.49	54.28	54.76	54.76	-2.04%	10,704,120
Jan 22, 2026	58.60	59.00	55.37	55.90	55.90	-0.59%	13,468,100
Jan 21, 2026	54.85	57.16	54.75	56.23	56.23	2.53%	14,859,800
Jan 20, 2026	53.15	56.66	53.15	54.84	54.84	2.22%	14,253,660
Jan 19, 2026	55.93	55.93	53.54	53.65	53.65	-2.63%	10,602,370
Jan 16, 2026	52.00	55.89	51.49	55.10	55.10	7.03%	17,270,190
Jan 15, 2026	49.88	51.93	49.67	51.48	51.48	1.90%	8,792,226
Jan 14, 2026	51.55	51.93	49.53	50.52	50.52	-0.49%	11,456,200
Jan 13, 2026	52.63	52.71	50.18	50.77	50.77	-3.20%	8,444,530
Jan 12, 2026	52.80	53.77	51.86	52.45	52.45	0.96%	11,598,889
Jan 9, 2026	51.50	52.68	51.50	51.95	51.95	-2.68%	10,043,814
Jan 8, 2026	53.45	55.00	52.93	53.38	53.38	-0.15%	11,613,497
Jan 7, 2026	54.75	54.99	52.49	53.46	53.46	8.00%	23,900,361
Jan 6, 2026	47.78	50.91	47.20	49.50	49.50	4.36%	13,660,838
Jan 5, 2026	45.71	47.53	45.66	47.43	47.43	4.98%	9,282,240
Dec 31, 2025	46.34	46.85	45.03	45.18	45.18	-2.04%	5,468,711
Dec 30, 2025	46.56	47.32	45.89	46.12	46.12	-1.09%	5,611,905
Dec 29, 2025	47.18	48.48	46.28	46.63	46.63	-0.68%	8,233,619
Dec 26, 2025	46.30	48.06	46.00	46.95	46.95	1.49%	10,703,016
Dec 25, 2025	45.96	46.85	45.50	46.26	46.26	0.52%	7,367,749
Dec 24, 2025	45.60	46.07	45.22	46.02	46.02	1.37%	6,004,446
Dec 23, 2025	45.10	46.08	44.40	45.40	45.40	1.66%	7,802,193
Dec 22, 2025	44.05	45.29	44.05	44.66	44.66	2.03%	5,300,022
Dec 19, 2025	45.30	45.50	43.71	43.77	43.77	-2.30%	5,243,545
Dec 18, 2025	45.00	45.93	44.58	44.80	44.80	-0.07%	4,378,926
Dec 17, 2025	44.39	44.97	43.28	44.83	44.83	1.91%	3,735,790
Dec 16, 2025	44.57	44.98	43.70	43.99	43.99	-1.65%	2,877,209
Dec 15, 2025	46.21	46.21	44.69	44.73	44.73	-3.72%	4,819,685
Dec 12, 2025	45.20	47.00	44.84	46.46	46.46	2.24%	6,881,519
Dec 11, 2025	46.15	46.33	45.35	45.44	45.44	-0.85%	3,337,475
Dec 10, 2025	45.54	45.88	45.05	45.83	45.83	-0.11%	3,446,152
Dec 9, 2025	45.62	46.74	45.51	45.88	45.88	-0.26%	4,901,070
Dec 8, 2025	44.43	46.64	44.43	46.00	46.00	3.79%	7,497,652
Dec 5, 2025	43.71	44.38	42.50	44.32	44.32	1.42%	4,684,485
Dec 4, 2025	44.00	44.40	42.62	43.70	43.70	-1.11%	5,103,287
Dec 3, 2025	45.63	45.63	43.91	44.19	44.19	-2.77%	5,040,018
Dec 2, 2025	46.05	46.42	45.10	45.45	45.45	-2.36%	5,143,885
Dec 1, 2025	45.00	47.30	44.70	46.55	46.55	-1.75%	9,549,515
Nov 28, 2025	46.92	47.90	46.57	47.38	47.38	0.98%	3,227,028
Nov 27, 2025	46.45	48.16	46.45	46.92	46.92	0.47%	3,456,539