SHA:688507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	100.72	101.50	98.30	98.30	98.30	-2.87%	1,778,317
Feb 12, 2026	99.51	101.85	99.15	101.20	101.20	1.69%	1,477,243
Feb 11, 2026	100.01	101.50	99.36	99.52	99.52	-0.79%	1,027,381
Feb 10, 2026	100.92	102.73	100.23	100.31	100.31	-1.83%	1,690,158
Feb 9, 2026	98.98	104.58	97.74	102.18	102.18	5.42%	2,576,831
Feb 6, 2026	97.89	98.83	96.00	96.93	96.93	-2.14%	1,479,702
Feb 5, 2026	100.01	101.11	98.73	99.05	99.05	-2.37%	1,498,487
Feb 4, 2026	104.50	104.50	100.44	101.45	101.45	-1.82%	1,645,091
Feb 3, 2026	103.02	104.87	101.28	103.33	103.33	1.30%	1,686,191
Feb 2, 2026	106.26	107.49	102.00	102.00	102.00	-4.00%	1,591,507
Jan 30, 2026	107.51	107.97	104.10	106.25	106.25	-1.62%	1,743,989
Jan 29, 2026	109.72	114.88	107.55	108.00	108.00	-1.46%	2,678,332
Jan 28, 2026	114.91	115.12	109.18	109.60	109.60	-4.50%	2,092,700
Jan 27, 2026	111.93	115.09	109.70	114.76	114.76	1.53%	2,367,871
Jan 26, 2026	122.00	122.00	111.50	113.03	113.03	-6.33%	3,703,703
Jan 23, 2026	119.25	122.33	117.68	120.67	120.67	2.30%	2,096,225
Jan 22, 2026	119.85	121.05	117.13	117.96	117.96	-0.46%	1,811,450
Jan 21, 2026	115.46	119.65	115.37	118.50	118.50	0.41%	2,247,791
Jan 20, 2026	122.43	122.56	116.01	118.02	118.02	-2.79%	4,168,587
Jan 19, 2026	124.27	127.01	120.60	121.41	121.41	-1.45%	3,389,154
Jan 16, 2026	123.96	125.45	118.69	123.20	123.20	1.57%	3,431,996
Jan 15, 2026	119.60	124.68	119.59	121.30	121.30	0.25%	3,682,003
Jan 14, 2026	125.50	133.00	117.38	121.00	121.00	-1.63%	6,757,601
Jan 13, 2026	124.00	127.39	118.85	123.00	123.00	-0.57%	5,942,335
Jan 12, 2026	121.00	124.87	118.05	123.70	123.70	5.73%	6,655,080
Jan 9, 2026	117.50	119.50	112.80	117.00	117.00	1.37%	4,628,423
Jan 8, 2026	108.77	118.65	108.72	115.42	115.42	7.01%	6,189,876
Jan 7, 2026	113.99	114.00	107.28	107.86	107.86	-2.09%	3,636,726
Jan 6, 2026	108.99	112.78	103.36	110.16	110.16	5.92%	6,219,882
Jan 5, 2026	100.19	104.54	98.66	104.00	104.00	3.70%	3,321,399
Dec 31, 2025	98.50	102.51	98.31	100.29	100.29	2.15%	2,904,696
Dec 30, 2025	98.13	99.70	96.77	98.18	98.18	0.05%	1,847,370
Dec 29, 2025	98.80	99.88	96.60	98.13	98.13	0.87%	2,121,567
Dec 26, 2025	94.90	99.92	94.41	97.28	97.28	2.41%	2,550,083
Dec 25, 2025	92.10	95.90	91.58	94.99	94.99	2.66%	1,843,719
Dec 24, 2025	91.30	93.35	91.20	92.53	92.53	0.38%	873,160
Dec 23, 2025	92.60	93.80	91.24	92.18	92.18	-1.18%	1,203,227
Dec 22, 2025	92.79	94.97	91.64	93.28	93.28	2.06%	1,472,131
Dec 19, 2025	91.00	96.50	91.00	91.40	91.40	-0.10%	2,116,204
Dec 18, 2025	87.00	93.37	86.51	91.49	91.49	5.16%	2,358,466
Dec 17, 2025	88.36	88.70	85.13	87.00	87.00	-0.91%	1,141,371
Dec 16, 2025	88.44	89.39	85.61	87.80	87.80	-1.33%	1,241,703
Dec 15, 2025	90.50	90.59	88.42	88.98	88.98	-1.60%	766,087
Dec 12, 2025	89.30	91.03	88.50	90.43	90.43	1.61%	892,811
Dec 11, 2025	91.50	92.34	89.00	89.00	89.00	-2.73%	980,469
Dec 10, 2025	92.37	92.57	89.79	91.50	91.50	-0.94%	1,041,377
Dec 9, 2025	93.92	94.59	92.11	92.37	92.37	-1.94%	732,088
Dec 8, 2025	94.43	95.20	93.40	94.20	94.20	0.10%	1,128,400
Dec 5, 2025	90.00	94.29	89.60	94.11	94.11	4.38%	1,509,105
Dec 4, 2025	90.16	91.52	89.00	90.16	90.16	0.50%	783,104