SHA:688484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	44.50	45.00	42.88	43.08	-	-1.12%	11,599,646
Jan 21, 2026	42.08	44.17	42.08	43.57	43.57	2.49%	9,887,768
Jan 20, 2026	42.00	43.10	41.90	42.51	42.51	1.07%	8,195,911
Jan 19, 2026	43.82	43.85	41.61	42.06	42.06	-4.02%	11,477,023
Jan 16, 2026	42.34	44.06	42.14	43.82	43.82	4.18%	11,492,430
Jan 15, 2026	41.68	42.37	41.45	42.06	42.06	0.21%	5,122,206
Jan 14, 2026	41.68	43.00	41.65	41.97	41.97	0.70%	8,985,509
Jan 13, 2026	42.70	43.00	41.53	41.68	41.68	-2.04%	7,784,605
Jan 12, 2026	42.88	42.88	41.50	42.55	42.55	-0.47%	12,023,660
Jan 9, 2026	43.40	43.40	42.25	42.75	42.75	-0.40%	7,945,021
Jan 8, 2026	42.71	43.68	42.00	42.92	42.92	0.05%	6,069,567
Jan 7, 2026	42.30	43.43	42.13	42.90	42.90	2.05%	7,330,963
Jan 6, 2026	41.94	42.23	41.30	42.04	42.04	1.30%	5,916,483
Jan 5, 2026	41.04	41.80	40.95	41.50	41.50	2.07%	6,319,869
Dec 31, 2025	41.69	41.76	40.57	40.66	40.66	-2.33%	4,180,881
Dec 30, 2025	41.02	41.97	40.90	41.63	41.63	0.85%	4,819,034
Dec 29, 2025	40.80	42.56	40.80	41.28	41.28	1.33%	6,237,247
Dec 26, 2025	41.68	42.13	40.60	40.74	40.74	-3.05%	5,618,311
Dec 25, 2025	42.48	42.84	41.70	42.02	42.02	0.65%	6,564,221
Dec 24, 2025	38.46	42.18	38.35	41.75	41.75	8.84%	13,399,030
Dec 23, 2025	38.31	38.99	38.03	38.36	38.36	-0.23%	3,440,436
Dec 22, 2025	37.55	38.64	37.55	38.45	38.45	2.40%	4,227,233
Dec 19, 2025	37.88	38.29	37.44	37.55	37.55	0.27%	3,067,251
Dec 18, 2025	37.60	38.33	37.45	37.45	37.45	-1.37%	4,917,731
Dec 17, 2025	38.08	38.45	36.80	37.97	37.97	0.11%	7,580,376
Dec 16, 2025	38.91	39.18	37.72	37.93	37.93	-2.39%	4,583,418
Dec 15, 2025	39.70	40.30	38.80	38.86	38.86	-2.97%	6,150,099
Dec 12, 2025	39.58	40.56	39.22	40.05	40.05	0.75%	5,989,085
Dec 11, 2025	40.32	40.95	39.70	39.75	39.75	-2.24%	3,512,190
Dec 10, 2025	40.28	40.82	39.65	40.66	40.66	0.64%	4,794,163
Dec 9, 2025	41.26	41.82	40.30	40.40	40.40	-2.51%	6,823,088
Dec 8, 2025	41.09	41.87	40.79	41.44	41.44	0.85%	4,912,937
Dec 5, 2025	40.00	41.22	39.80	41.09	41.09	2.60%	5,332,200
Dec 4, 2025	40.35	40.65	39.63	40.05	40.05	-0.84%	4,074,276
Dec 3, 2025	40.87	41.03	40.32	40.39	40.39	-1.25%	3,749,924
Dec 2, 2025	41.10	42.35	40.73	40.90	40.90	-0.46%	5,348,348
Dec 1, 2025	40.72	42.22	40.22	41.09	41.09	-0.10%	6,377,197
Nov 28, 2025	41.99	42.69	40.88	41.13	41.13	1.61%	6,505,411
Nov 27, 2025	40.26	41.42	40.14	40.48	40.48	0.40%	3,616,226
Nov 26, 2025	40.01	40.75	39.80	40.32	40.32	0.52%	4,546,519
Nov 25, 2025	39.55	41.08	39.55	40.11	40.11	1.24%	4,499,201
Nov 24, 2025	39.58	39.99	39.07	39.62	39.62	1.07%	4,468,117
Nov 21, 2025	39.94	40.33	38.91	39.20	39.20	-1.83%	5,399,793
Nov 20, 2025	41.13	41.36	39.88	39.93	39.93	-2.23%	4,902,378
Nov 19, 2025	42.13	42.18	40.81	40.84	40.84	-2.18%	5,480,101
Nov 18, 2025	41.98	42.65	41.50	41.75	41.75	-0.12%	4,642,038
Nov 17, 2025	42.70	43.05	41.38	41.80	41.80	-2.61%	6,369,463
Nov 14, 2025	42.24	43.88	41.78	42.92	42.92	2.12%	9,077,829
Nov 13, 2025	42.60	42.99	41.60	42.03	42.03	-0.47%	5,514,048
Nov 12, 2025	42.11	43.00	41.82	42.23	42.23	-0.02%	7,312,348