SHA:688511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.85	29.69	28.85	29.45	29.45	1.97%	1,297,419
Feb 12, 2026	29.13	29.30	28.21	28.88	28.88	-0.38%	1,135,150
Feb 11, 2026	28.70	29.27	28.59	28.99	28.99	1.43%	1,657,602
Feb 10, 2026	27.80	28.58	27.70	28.58	28.58	2.88%	965,955
Feb 9, 2026	27.15	27.80	27.15	27.78	27.78	2.89%	565,640
Feb 6, 2026	26.70	27.20	26.70	27.00	27.00	-	637,642
Feb 5, 2026	28.43	28.43	26.52	27.00	27.00	-4.39%	1,998,569
Feb 4, 2026	28.47	28.65	27.92	28.24	28.24	-0.49%	784,946
Feb 3, 2026	28.18	28.79	27.92	28.38	28.38	1.68%	959,733
Feb 2, 2026	28.60	29.29	27.91	27.91	27.91	-1.90%	921,612
Jan 30, 2026	27.54	28.55	27.26	28.45	28.45	3.57%	1,236,438
Jan 29, 2026	27.69	28.07	27.00	27.47	27.47	-0.47%	1,085,192
Jan 28, 2026	28.12	28.60	27.56	27.60	27.60	-1.85%	984,813
Jan 27, 2026	28.53	28.53	27.70	28.12	28.12	-0.71%	661,226
Jan 26, 2026	28.90	29.00	27.82	28.32	28.32	-2.01%	1,634,046
Jan 23, 2026	29.14	29.35	28.61	28.90	28.90	-0.82%	1,140,037
Jan 22, 2026	28.52	29.34	28.52	29.14	29.14	2.75%	1,485,295
Jan 21, 2026	28.28	29.49	28.12	28.36	28.36	0.07%	2,715,117
Jan 20, 2026	30.82	30.82	26.32	28.34	28.34	-10.03%	5,522,667
Jan 19, 2026	31.77	32.15	31.00	31.50	31.50	-1.07%	1,024,264
Jan 16, 2026	31.60	31.90	30.76	31.84	31.84	1.89%	1,330,564
Jan 15, 2026	29.94	31.30	29.94	31.25	31.25	2.80%	1,275,743
Jan 14, 2026	29.64	31.40	29.53	30.40	30.40	3.05%	1,856,714
Jan 13, 2026	31.05	31.68	29.21	29.50	29.50	-6.02%	2,565,241
Jan 12, 2026	31.38	31.88	30.79	31.39	31.39	-0.92%	1,388,529
Jan 9, 2026	32.20	32.80	31.23	31.68	31.68	-1.55%	1,576,448
Jan 8, 2026	31.78	32.87	31.08	32.18	32.18	1.35%	1,484,098
Jan 7, 2026	31.40	32.11	30.70	31.75	31.75	0.83%	1,979,108
Jan 6, 2026	29.15	32.26	28.88	31.49	31.49	7.62%	3,177,027
Jan 5, 2026	28.78	29.69	28.70	29.26	29.26	1.99%	1,880,766
Dec 31, 2025	28.00	28.98	28.00	28.69	28.69	1.63%	1,584,318
Dec 30, 2025	28.08	28.66	27.82	28.23	28.23	0.53%	1,784,590
Dec 29, 2025	27.48	28.58	26.85	28.08	28.08	2.22%	2,999,443
Dec 26, 2025	25.70	27.89	25.60	27.47	27.47	13.28%	4,125,126
Dec 25, 2025	23.19	24.49	23.14	24.25	24.25	4.62%	1,096,527
Dec 24, 2025	23.03	23.37	23.03	23.18	23.18	0.74%	353,630
Dec 23, 2025	23.18	23.45	22.90	23.01	23.01	-0.48%	480,038
Dec 22, 2025	23.06	23.35	23.01	23.12	23.12	0.26%	336,769
Dec 19, 2025	22.75	23.28	22.75	23.06	23.06	0.61%	723,410
Dec 18, 2025	22.88	23.30	22.73	22.92	22.92	0.31%	636,162
Dec 17, 2025	22.67	23.00	22.48	22.85	22.85	0.44%	346,253
Dec 16, 2025	23.25	23.25	22.58	22.75	22.75	-2.57%	685,818
Dec 15, 2025	23.66	23.69	23.02	23.35	23.35	-1.44%	553,749
Dec 12, 2025	24.41	24.48	23.69	23.69	23.69	-3.31%	877,323
Dec 11, 2025	24.75	24.78	24.39	24.50	24.50	-0.20%	577,294
Dec 10, 2025	24.20	24.82	24.20	24.55	24.55	0.86%	680,512
Dec 9, 2025	24.00	24.58	24.00	24.34	24.34	0.79%	639,233
Dec 8, 2025	24.20	24.66	24.02	24.15	24.15	0.25%	694,859
Dec 5, 2025	23.70	24.18	23.50	24.09	24.09	2.29%	559,589
Dec 4, 2025	23.33	23.75	23.31	23.55	23.55	0.34%	354,189