SHA:688455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.63	24.20	23.23	24.00	24.00	1.57%	1,718,045
Feb 12, 2026	23.32	24.06	23.32	23.63	23.63	-	1,765,179
Feb 11, 2026	23.90	24.12	23.56	23.63	23.63	-0.96%	1,606,856
Feb 10, 2026	24.32	24.49	23.62	23.86	23.86	-1.08%	2,298,306
Feb 9, 2026	22.49	24.32	22.49	24.12	24.12	6.54%	6,295,004
Feb 6, 2026	23.38	23.38	22.38	22.64	22.64	-1.65%	2,067,468
Feb 5, 2026	23.50	23.82	23.02	23.02	23.02	-2.21%	1,760,017
Feb 4, 2026	23.94	24.00	23.34	23.54	23.54	-0.51%	2,300,819
Feb 3, 2026	23.47	23.94	23.27	23.66	23.66	1.33%	2,845,454
Feb 2, 2026	24.00	24.12	23.25	23.35	23.35	-2.95%	2,815,700
Jan 30, 2026	23.43	24.20	23.30	24.06	24.06	1.52%	2,562,089
Jan 29, 2026	24.11	25.10	23.57	23.70	23.70	-1.70%	4,187,311
Jan 28, 2026	24.40	24.85	23.81	24.11	24.11	-1.35%	4,115,447
Jan 27, 2026	23.50	24.60	23.00	24.44	24.44	1.92%	5,384,160
Jan 26, 2026	23.04	24.25	22.11	23.98	23.98	4.26%	6,584,586
Jan 23, 2026	22.63	23.20	22.38	23.00	23.00	1.63%	3,582,646
Jan 22, 2026	23.80	24.30	22.52	22.63	22.63	-4.84%	5,155,234
Jan 21, 2026	23.15	23.88	22.80	23.78	23.78	2.24%	4,521,953
Jan 20, 2026	24.25	24.25	22.70	23.26	23.26	-4.08%	6,266,981
Jan 19, 2026	24.00	25.46	22.89	24.25	24.25	0.04%	10,920,600
Jan 16, 2026	22.97	24.56	22.61	24.24	24.24	5.62%	5,927,538
Jan 15, 2026	22.19	24.28	22.01	22.95	22.95	3.38%	6,075,569
Jan 14, 2026	21.92	22.59	21.67	22.20	22.20	0.05%	4,632,017
Jan 13, 2026	21.70	22.25	21.38	22.19	22.19	2.26%	3,092,258
Jan 12, 2026	21.44	21.93	21.26	21.70	21.70	1.50%	3,293,661
Jan 9, 2026	20.36	21.49	20.29	21.38	21.38	5.01%	3,830,548
Jan 8, 2026	20.41	20.74	20.00	20.36	20.36	-0.24%	2,470,725
Jan 7, 2026	19.71	20.57	19.71	20.41	20.41	2.20%	2,787,357
Jan 6, 2026	20.19	20.21	19.80	19.97	19.97	-0.50%	2,124,241
Jan 5, 2026	20.33	20.54	19.70	20.07	20.07	-0.10%	2,169,099
Dec 31, 2025	20.00	20.30	19.85	20.09	20.09	0.40%	2,292,400
Dec 30, 2025	20.30	20.40	19.71	20.01	20.01	-1.62%	3,180,671
Dec 29, 2025	21.97	21.97	20.25	20.34	20.34	-4.51%	3,893,044
Dec 26, 2025	20.99	21.40	20.33	21.30	21.30	2.26%	4,677,105
Dec 25, 2025	20.85	20.93	20.32	20.83	20.83	0.05%	3,671,386
Dec 24, 2025	19.60	20.98	19.55	20.82	20.82	5.85%	5,392,513
Dec 23, 2025	19.30	19.95	18.81	19.67	19.67	1.65%	5,010,553
Dec 22, 2025	17.88	19.74	17.88	19.35	19.35	8.22%	5,416,331
Dec 19, 2025	17.63	17.97	17.41	17.88	17.88	2.52%	2,159,694
Dec 18, 2025	17.70	17.80	17.41	17.44	17.44	-0.91%	1,155,120
Dec 17, 2025	17.90	17.90	17.10	17.60	17.60	-1.23%	2,409,353
Dec 16, 2025	18.29	18.45	17.71	17.82	17.82	-1.44%	1,806,975
Dec 15, 2025	18.02	18.47	17.88	18.08	18.08	0.50%	2,802,798
Dec 12, 2025	17.32	18.39	17.21	17.99	17.99	4.29%	3,701,406
Dec 11, 2025	17.68	18.24	17.18	17.25	17.25	-2.38%	3,289,276
Dec 10, 2025	17.57	17.88	17.28	17.67	17.67	1.09%	2,420,420
Dec 9, 2025	17.44	17.55	17.20	17.48	17.48	1.10%	1,968,617
Dec 8, 2025	17.04	17.60	16.91	17.29	17.29	1.95%	2,824,515
Dec 5, 2025	16.46	17.04	16.30	16.96	16.96	3.04%	1,852,049
Dec 4, 2025	16.79	16.79	16.24	16.46	16.46	-0.78%	1,284,294