SHA:688480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	80.88	80.88	75.34	77.41	77.41	-4.43%	2,469,899
Feb 4, 2026	85.72	85.72	79.00	81.00	81.00	-1.21%	2,982,921
Feb 3, 2026	75.98	82.50	75.12	81.99	81.99	13.25%	3,945,119
Feb 2, 2026	76.19	79.99	71.82	72.40	72.40	-6.21%	3,887,233
Jan 30, 2026	79.01	80.92	73.10	77.19	77.19	-3.37%	4,439,859
Jan 29, 2026	84.43	86.68	78.80	79.88	79.88	-6.57%	3,304,229
Jan 28, 2026	84.05	89.00	83.29	85.50	85.50	-0.98%	2,249,454
Jan 27, 2026	91.00	91.00	84.01	86.35	86.35	-2.45%	2,982,943
Jan 26, 2026	84.07	91.85	83.93	88.52	88.52	4.98%	4,184,017
Jan 23, 2026	78.89	88.00	77.50	84.32	84.32	6.10%	4,114,251
Jan 22, 2026	79.50	81.95	77.02	79.47	79.47	0.04%	2,398,092
Jan 21, 2026	79.00	80.00	76.30	79.44	79.44	-0.10%	2,534,998
Jan 20, 2026	69.00	82.00	69.00	79.52	79.52	13.80%	6,373,979
Jan 19, 2026	65.60	71.66	64.50	69.88	69.88	5.13%	4,554,789
Jan 16, 2026	66.32	69.80	65.50	66.47	66.47	-0.02%	2,132,134
Jan 15, 2026	68.02	68.18	64.91	66.48	66.48	-3.20%	2,661,946
Jan 14, 2026	65.08	72.63	64.50	68.68	68.68	5.53%	4,268,375
Jan 13, 2026	66.15	66.46	62.50	65.08	65.08	-2.14%	2,700,127
Jan 12, 2026	67.20	68.21	64.70	66.50	66.50	0.93%	3,351,566
Jan 9, 2026	60.72	66.59	59.28	65.89	65.89	8.51%	3,847,229
Jan 8, 2026	61.51	64.01	60.03	60.72	60.72	-2.22%	3,416,130
Jan 7, 2026	55.98	64.93	54.25	62.10	62.10	14.77%	6,278,424
Jan 6, 2026	52.53	54.50	52.16	54.11	54.11	3.07%	1,573,492
Jan 5, 2026	51.80	53.56	51.00	52.50	52.50	1.96%	1,953,179
Dec 31, 2025	50.01	53.01	50.01	51.49	51.49	1.74%	1,310,658
Dec 30, 2025	53.84	53.88	50.34	50.61	50.61	-4.49%	2,183,153
Dec 29, 2025	54.00	56.00	52.32	52.99	52.99	-2.59%	3,683,076
Dec 26, 2025	48.81	54.88	48.81	54.40	54.40	10.55%	3,947,049
Dec 25, 2025	49.50	49.93	47.67	49.21	49.21	-0.69%	1,552,817
Dec 24, 2025	49.20	51.50	48.52	49.55	49.55	0.77%	1,871,423
Dec 23, 2025	48.52	52.32	47.70	49.17	49.17	3.17%	3,126,385
Dec 22, 2025	47.00	47.77	46.43	47.66	47.66	1.86%	1,206,166
Dec 19, 2025	47.60	47.62	45.66	46.79	46.79	-0.26%	1,222,180
Dec 18, 2025	46.97	50.38	46.70	46.91	46.91	-0.11%	2,310,432
Dec 17, 2025	48.76	49.49	45.55	46.96	46.96	-3.97%	2,681,484
Dec 16, 2025	52.29	53.50	48.40	48.90	48.90	-6.71%	2,260,802
Dec 15, 2025	53.51	55.92	52.21	52.42	52.42	-4.12%	1,434,382
Dec 12, 2025	55.00	56.66	53.10	54.67	54.67	-0.60%	3,083,482
Dec 11, 2025	54.56	56.48	53.43	55.00	55.00	0.79%	2,268,785
Dec 10, 2025	48.50	56.86	48.02	54.57	54.57	15.18%	4,281,072
Dec 9, 2025	49.52	49.52	47.13	47.38	47.38	-2.71%	1,115,884
Dec 8, 2025	45.18	48.76	45.10	48.70	48.70	8.25%	2,025,583
Dec 5, 2025	45.08	45.59	44.30	44.99	44.99	-0.09%	1,063,843
Dec 4, 2025	44.30	45.68	43.83	45.03	45.03	1.44%	771,979
Dec 3, 2025	43.90	44.59	43.30	44.39	44.39	0.50%	877,858
Dec 2, 2025	45.32	45.52	43.80	44.17	44.17	-3.07%	1,057,909
Dec 1, 2025	45.35	46.41	44.33	45.57	45.57	2.24%	2,136,647
Nov 28, 2025	43.99	45.23	43.40	44.57	44.57	1.62%	1,975,815
Nov 27, 2025	46.70	46.70	43.86	43.86	43.86	-2.38%	1,577,140
Nov 26, 2025	45.00	46.48	44.60	44.93	44.93	-0.31%	1,475,059