SHA:688479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	22.25	22.32	21.82	21.87	21.87	-1.40%	2,463,203
Jan 21, 2026	21.66	22.22	21.62	22.18	22.18	2.16%	3,609,397
Jan 20, 2026	21.89	22.24	21.55	21.71	21.71	-1.27%	4,227,305
Jan 19, 2026	22.66	23.10	21.95	21.99	21.99	-3.85%	6,393,057
Jan 16, 2026	25.00	25.33	22.79	22.87	22.87	-10.66%	9,111,058
Jan 15, 2026	25.50	27.75	24.01	25.60	25.60	2.32%	17,011,520
Jan 14, 2026	20.70	25.02	20.64	25.02	25.02	20.00%	12,841,920
Jan 13, 2026	20.27	20.96	20.22	20.85	20.85	3.58%	3,775,738
Jan 12, 2026	19.57	20.32	19.57	20.13	20.13	3.07%	2,432,906
Jan 9, 2026	19.41	19.60	19.25	19.53	19.53	1.03%	1,204,118
Jan 8, 2026	19.12	19.34	19.12	19.33	19.33	1.10%	691,892
Jan 7, 2026	19.30	19.30	19.08	19.12	19.12	-0.42%	695,736
Jan 6, 2026	19.14	19.39	19.10	19.20	19.20	0.10%	769,891
Jan 5, 2026	18.83	19.20	18.83	19.18	19.18	1.86%	933,563
Dec 31, 2025	18.61	18.84	18.42	18.83	18.83	1.18%	505,638
Dec 30, 2025	18.72	18.86	18.55	18.61	18.61	-1.01%	434,656
Dec 29, 2025	18.79	18.88	18.60	18.80	18.80	0.59%	603,125
Dec 26, 2025	18.83	18.83	18.58	18.69	18.69	-0.16%	845,981
Dec 25, 2025	18.85	18.87	18.68	18.72	18.72	-0.79%	1,020,795
Dec 24, 2025	18.40	18.89	18.39	18.87	18.87	2.00%	850,135
Dec 23, 2025	18.44	18.62	18.30	18.50	18.50	0.05%	671,845
Dec 22, 2025	18.51	18.61	18.41	18.49	18.49	-0.16%	627,005
Dec 19, 2025	18.18	18.54	18.12	18.52	18.52	1.87%	504,551
Dec 18, 2025	17.96	18.34	17.96	18.18	18.18	0.89%	549,360
Dec 17, 2025	18.05	18.13	17.77	18.02	18.02	-0.22%	844,110
Dec 16, 2025	18.32	18.41	18.06	18.06	18.06	-1.37%	542,530
Dec 15, 2025	18.30	18.47	18.11	18.31	18.31	-0.44%	507,104
Dec 12, 2025	18.51	18.79	18.32	18.39	18.39	-1.18%	628,003
Dec 11, 2025	18.96	18.99	18.60	18.61	18.61	-1.59%	711,826
Dec 10, 2025	18.90	19.01	18.81	18.91	18.91	0.05%	552,693
Dec 9, 2025	19.06	19.22	18.90	18.90	18.90	-1.00%	494,313
Dec 8, 2025	19.14	19.30	19.03	19.09	19.09	0.16%	670,413
Dec 5, 2025	18.73	19.14	18.64	19.06	19.06	1.49%	585,961
Dec 4, 2025	18.92	19.05	18.68	18.78	18.78	-1.00%	612,349
Dec 3, 2025	19.17	19.24	18.90	18.97	18.97	-1.04%	924,889
Dec 2, 2025	19.48	19.48	19.04	19.17	19.17	-1.59%	984,341
Dec 1, 2025	19.60	19.79	19.41	19.48	19.48	-1.02%	973,677
Nov 28, 2025	19.47	19.74	19.41	19.68	19.68	0.82%	618,972
Nov 27, 2025	19.36	19.55	19.22	19.52	19.52	0.83%	474,278
Nov 26, 2025	19.67	19.77	19.35	19.36	19.36	-1.27%	943,070
Nov 25, 2025	19.20	19.73	19.20	19.61	19.61	1.76%	1,346,465
Nov 24, 2025	18.75	19.38	18.66	19.27	19.27	3.88%	1,425,893
Nov 21, 2025	19.50	19.65	18.51	18.55	18.55	-4.97%	1,405,787
Nov 20, 2025	19.65	19.75	19.39	19.52	19.52	-0.76%	857,709
Nov 19, 2025	20.13	20.18	19.61	19.67	19.67	-2.14%	1,030,666
Nov 18, 2025	20.00	20.10	19.88	20.10	20.10	0.50%	1,099,139
Nov 17, 2025	19.96	20.03	19.80	20.00	20.00	0.35%	853,723
Nov 14, 2025	19.78	20.02	19.74	19.93	19.93	0.61%	812,031
Nov 13, 2025	19.77	19.85	19.66	19.81	19.81	0.35%	615,555
Nov 12, 2025	19.91	19.96	19.66	19.74	19.74	-0.80%	885,577