SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	44.81	45.78	42.00	42.89	42.89	-3.12%	6,263,084
Jan 21, 2026	43.32	45.50	42.51	44.27	44.27	1.30%	7,842,691
Jan 20, 2026	44.90	45.86	43.60	43.70	43.70	-2.50%	5,868,559
Jan 19, 2026	46.71	46.82	42.80	44.82	44.82	-3.09%	10,729,470
Jan 16, 2026	41.30	48.10	40.84	46.25	46.25	13.44%	14,424,020
Jan 15, 2026	39.42	40.98	39.11	40.77	40.77	3.14%	3,557,876
Jan 14, 2026	38.97	40.58	38.85	39.53	39.53	1.57%	4,031,518
Jan 13, 2026	40.40	40.96	38.63	38.92	38.92	-2.89%	3,296,527
Jan 12, 2026	40.48	40.58	39.34	40.08	40.08	-0.20%	4,006,618
Jan 9, 2026	39.51	40.35	38.86	40.16	40.16	1.18%	4,440,706
Jan 8, 2026	39.76	40.48	39.02	39.69	39.69	-0.13%	3,546,135
Jan 7, 2026	38.03	40.17	37.99	39.74	39.74	4.61%	5,735,864
Jan 6, 2026	37.91	38.31	37.31	37.99	37.99	-0.13%	2,458,048
Jan 5, 2026	37.70	38.24	37.50	38.04	38.04	1.68%	2,663,012
Dec 31, 2025	37.48	37.96	36.97	37.41	37.41	0.03%	1,749,538
Dec 30, 2025	38.57	38.57	37.28	37.40	37.40	-2.53%	2,396,234
Dec 29, 2025	38.08	39.10	38.07	38.37	38.37	0.26%	3,138,683
Dec 26, 2025	39.00	39.21	38.00	38.27	38.27	-2.60%	3,785,261
Dec 25, 2025	39.08	40.35	38.50	39.29	39.29	0.54%	4,170,861
Dec 24, 2025	37.43	39.48	37.43	39.08	39.08	3.80%	4,205,077
Dec 23, 2025	37.90	38.29	37.50	37.65	37.65	-0.26%	2,886,758
Dec 22, 2025	38.00	38.50	37.53	37.75	37.75	0.29%	2,309,295
Dec 19, 2025	37.68	38.49	37.61	37.64	37.64	-0.87%	2,673,782
Dec 18, 2025	37.18	38.55	36.85	37.97	37.97	2.07%	5,536,553
Dec 17, 2025	36.00	37.51	35.50	37.20	37.20	3.42%	3,452,136
Dec 16, 2025	36.45	36.70	35.21	35.97	35.97	-1.86%	2,762,997
Dec 15, 2025	37.22	37.51	36.09	36.65	36.65	-1.05%	2,080,921
Dec 12, 2025	35.82	37.45	35.54	37.04	37.04	3.12%	2,460,146
Dec 11, 2025	36.72	36.72	35.87	35.92	35.92	-1.29%	1,272,791
Dec 10, 2025	35.99	37.08	35.67	36.39	36.39	0.61%	2,088,528
Dec 9, 2025	36.49	36.68	35.95	36.17	36.17	-0.90%	2,181,450
Dec 8, 2025	34.27	37.77	34.10	36.50	36.50	7.04%	6,468,730
Dec 5, 2025	33.42	34.20	32.79	34.10	34.10	1.64%	1,833,334
Dec 4, 2025	33.08	34.28	32.68	33.55	33.55	0.66%	1,930,739
Dec 3, 2025	33.80	34.22	33.16	33.33	33.33	-1.68%	1,242,997
Dec 2, 2025	34.81	35.05	33.88	33.90	33.90	-3.03%	1,594,168
Dec 1, 2025	35.26	36.15	34.52	34.96	34.96	-1.47%	2,392,822
Nov 28, 2025	34.20	35.66	33.40	35.48	35.48	4.57%	4,188,790
Nov 27, 2025	33.78	34.80	33.72	33.93	33.93	0.38%	1,462,154
Nov 26, 2025	33.77	34.60	33.23	33.80	33.80	0.81%	2,026,786
Nov 25, 2025	33.78	33.99	33.24	33.53	33.53	0.90%	2,676,508
Nov 24, 2025	32.33	33.79	32.17	33.23	33.23	3.07%	2,208,824
Nov 21, 2025	33.67	34.60	32.12	32.24	32.24	-5.87%	3,207,282
Nov 20, 2025	33.81	36.03	32.95	34.25	34.25	2.61%	4,268,265
Nov 19, 2025	34.31	34.31	33.02	33.38	33.38	-2.71%	1,921,356
Nov 18, 2025	34.65	35.71	34.05	34.31	34.31	-2.28%	2,065,460
Nov 17, 2025	35.86	36.48	34.40	35.11	35.11	-0.54%	2,283,804
Nov 14, 2025	35.87	36.28	35.11	35.30	35.30	-2.70%	2,100,512
Nov 13, 2025	36.50	36.99	35.91	36.28	36.28	-0.60%	2,696,372
Nov 12, 2025	36.17	36.96	35.12	36.50	36.50	1.56%	2,483,887