SHA:688485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	29.00	29.00	26.32	26.61	26.61	-6.57%	6,122,798
Feb 25, 2026	28.23	29.19	27.55	28.48	28.48	1.86%	4,886,795
Feb 24, 2026	26.29	28.08	26.09	27.96	27.96	6.72%	5,882,479
Feb 13, 2026	26.00	27.58	25.50	26.20	26.20	0.77%	3,918,815
Feb 12, 2026	25.36	26.55	25.09	26.00	26.00	2.81%	3,482,309
Feb 11, 2026	25.13	26.00	24.89	25.29	25.29	0.32%	3,265,997
Feb 10, 2026	25.65	25.75	25.00	25.21	25.21	-1.14%	3,362,337
Feb 9, 2026	24.35	26.97	24.35	25.50	25.50	5.94%	6,455,890
Feb 6, 2026	23.00	25.02	22.50	24.07	24.07	4.93%	4,992,114
Feb 5, 2026	24.29	24.29	22.68	22.94	22.94	-3.94%	3,367,953
Feb 4, 2026	24.88	24.96	23.54	23.88	23.88	-4.02%	4,592,612
Feb 3, 2026	24.76	25.30	23.50	24.88	24.88	2.68%	5,909,442
Feb 2, 2026	27.30	27.30	24.20	24.23	24.23	-11.89%	9,082,919
Jan 30, 2026	25.89	27.91	25.89	27.50	27.50	4.29%	10,103,170
Jan 29, 2026	23.59	26.62	23.36	26.37	26.37	10.94%	9,938,384
Jan 28, 2026	22.38	24.33	22.21	23.77	23.77	6.16%	5,239,262
Jan 27, 2026	21.92	22.93	21.30	22.39	22.39	2.14%	6,337,099
Jan 26, 2026	20.56	22.62	19.97	21.92	21.92	5.64%	8,186,118
Jan 23, 2026	20.98	22.01	20.61	20.75	20.75	-1.24%	4,112,249
Jan 22, 2026	20.57	21.07	20.09	21.01	21.01	2.94%	2,601,506
Jan 21, 2026	19.69	20.85	19.69	20.41	20.41	2.10%	2,870,237
Jan 20, 2026	20.39	20.56	19.81	19.99	19.99	0.05%	3,063,859
Jan 19, 2026	18.78	20.57	18.60	19.98	19.98	6.79%	4,874,827
Jan 16, 2026	19.06	19.19	18.66	18.71	18.71	-1.94%	1,956,871
Jan 15, 2026	19.08	19.34	18.97	19.08	19.08	-0.52%	1,629,222
Jan 14, 2026	19.29	20.07	18.80	19.18	19.18	-0.10%	3,644,905
Jan 13, 2026	18.96	19.52	18.96	19.20	19.20	-0.16%	2,686,860
Jan 12, 2026	18.84	19.43	18.50	19.23	19.23	1.05%	4,068,649
Jan 9, 2026	18.89	19.09	18.66	19.03	19.03	1.06%	1,855,362
Jan 8, 2026	17.96	19.27	17.80	18.83	18.83	5.37%	5,315,996
Jan 7, 2026	17.30	18.07	17.18	17.87	17.87	3.18%	3,093,092
Jan 6, 2026	17.65	17.76	17.13	17.32	17.32	-1.87%	3,471,378
Jan 5, 2026	18.20	18.25	17.53	17.65	17.65	-1.07%	2,889,472
Dec 31, 2025	17.62	17.98	17.57	17.84	17.84	0.62%	1,135,187
Dec 30, 2025	18.00	18.17	17.51	17.73	17.73	-1.28%	2,359,041
Dec 29, 2025	17.37	17.99	16.90	17.96	17.96	5.40%	2,936,035
Dec 26, 2025	17.55	17.80	16.95	17.04	17.04	-2.24%	3,499,262
Dec 25, 2025	17.35	17.74	17.35	17.43	17.43	-0.23%	2,072,522
Dec 24, 2025	17.89	17.89	17.32	17.47	17.47	-2.35%	2,703,826
Dec 23, 2025	16.81	17.92	16.65	17.89	17.89	5.48%	3,745,149
Dec 22, 2025	17.13	17.50	16.80	16.96	16.96	-1.62%	2,243,522
Dec 19, 2025	16.60	17.68	16.50	17.24	17.24	3.86%	3,137,119
Dec 18, 2025	16.31	17.39	16.16	16.60	16.60	2.72%	3,347,761
Dec 17, 2025	16.31	16.35	15.95	16.16	16.16	-0.43%	1,709,393
Dec 16, 2025	17.20	17.73	16.09	16.23	16.23	-6.67%	4,947,870
Dec 15, 2025	15.81	17.46	15.71	17.39	17.39	8.69%	4,001,750
Dec 12, 2025	16.00	16.17	15.87	16.00	16.00	0.25%	1,727,424
Dec 11, 2025	15.99	16.18	15.79	15.96	15.96	0.38%	1,303,977
Dec 10, 2025	15.84	16.31	15.60	15.90	15.90	1.27%	1,457,543
Dec 9, 2025	15.87	16.06	15.70	15.70	15.70	-1.01%	1,220,420