SHA:688488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.62	18.75	17.80	18.48	-	1.71%	9,469,687
Jan 22, 2026	20.79	21.26	17.80	18.17	18.17	-13.48%	28,166,440
Jan 21, 2026	21.71	21.71	20.82	21.00	21.00	-2.33%	8,095,276
Jan 20, 2026	22.25	22.48	20.41	21.50	21.50	-2.98%	14,870,020
Jan 19, 2026	21.57	22.55	21.04	22.16	22.16	2.59%	14,436,480
Jan 16, 2026	21.01	22.11	19.00	21.60	21.60	2.96%	28,959,070
Jan 15, 2026	19.80	21.49	19.80	20.98	20.98	5.80%	21,788,430
Jan 14, 2026	17.12	20.30	17.08	19.83	19.83	16.72%	24,243,100
Jan 13, 2026	17.18	17.45	16.89	16.99	16.99	0.53%	9,556,293
Jan 12, 2026	17.60	17.70	16.73	16.90	16.90	-4.41%	9,859,879
Jan 9, 2026	17.26	17.79	16.97	17.68	17.68	2.43%	7,852,827
Jan 8, 2026	17.59	17.81	17.20	17.26	17.26	-1.09%	6,888,540
Jan 7, 2026	16.35	17.62	16.27	17.45	17.45	6.73%	11,100,860
Jan 6, 2026	16.69	16.76	16.09	16.35	16.35	-1.27%	4,972,030
Jan 5, 2026	16.52	16.74	15.76	16.56	16.56	1.41%	7,909,675
Dec 31, 2025	16.09	16.85	15.86	16.33	16.33	2.19%	9,068,609
Dec 30, 2025	15.22	16.36	15.22	15.98	15.98	4.10%	9,393,262
Dec 29, 2025	15.04	15.38	15.02	15.35	15.35	1.59%	6,265,165
Dec 26, 2025	15.09	15.43	15.01	15.11	15.11	-0.13%	3,362,440
Dec 25, 2025	15.07	15.48	15.06	15.13	15.13	-0.46%	3,684,945
Dec 24, 2025	15.18	15.32	14.95	15.20	15.20	-0.85%	3,902,770
Dec 23, 2025	14.66	15.54	14.57	15.33	15.33	4.64%	9,220,818
Dec 22, 2025	15.00	15.05	14.51	14.65	14.65	-2.66%	5,695,166
Dec 19, 2025	14.40	15.16	14.40	15.05	15.05	4.15%	6,678,713
Dec 18, 2025	14.55	14.91	14.30	14.45	14.45	-0.96%	5,142,621
Dec 17, 2025	14.09	14.62	13.94	14.59	14.59	4.36%	5,635,234
Dec 16, 2025	13.82	14.30	13.82	13.98	13.98	0.07%	6,335,653
Dec 15, 2025	13.66	14.27	13.62	13.97	13.97	1.23%	7,119,274
Dec 12, 2025	12.86	13.80	12.82	13.80	13.80	6.56%	9,720,804
Dec 11, 2025	13.06	13.22	12.87	12.95	12.95	-0.84%	4,019,929
Dec 10, 2025	13.50	13.50	13.02	13.06	13.06	-2.10%	3,686,145
Dec 9, 2025	13.43	13.71	13.30	13.34	13.34	-1.77%	2,473,484
Dec 8, 2025	13.44	13.93	13.32	13.58	13.58	3.11%	6,516,497
Dec 5, 2025	13.04	13.18	12.75	13.17	13.17	0.92%	3,532,362
Dec 4, 2025	12.90	13.26	12.83	13.05	13.05	1.16%	3,842,171
Dec 3, 2025	13.20	13.26	12.77	12.90	12.90	-1.68%	3,451,143
Dec 2, 2025	13.34	13.34	13.04	13.12	13.12	-1.20%	2,957,284
Dec 1, 2025	13.33	13.49	13.13	13.28	13.28	-1.04%	3,961,945
Nov 28, 2025	13.51	13.63	13.32	13.42	13.42	-0.96%	3,593,583
Nov 27, 2025	13.50	13.63	13.38	13.55	13.55	0.52%	2,610,156
Nov 26, 2025	13.49	14.24	13.38	13.48	13.48	-	8,394,519
Nov 25, 2025	13.20	13.72	13.20	13.48	13.48	1.81%	3,870,416
Nov 24, 2025	12.98	13.30	12.80	13.24	13.24	1.61%	3,568,545
Nov 21, 2025	13.41	13.71	12.95	13.03	13.03	-4.19%	5,527,084
Nov 20, 2025	14.54	14.62	13.57	13.60	13.60	-6.46%	7,938,523
Nov 19, 2025	14.46	14.60	14.15	14.54	14.54	0.48%	2,957,954
Nov 18, 2025	14.83	14.92	14.36	14.47	14.47	-2.56%	4,053,526
Nov 17, 2025	15.15	15.23	14.66	14.85	14.85	-2.62%	5,933,974
Nov 14, 2025	15.07	15.63	15.00	15.25	15.25	0.99%	7,645,828
Nov 13, 2025	15.06	15.24	14.91	15.10	15.10	0.33%	5,576,794