SHA:688513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	58.70	59.05	57.00	57.80	57.80	-1.10%	900,888
Jan 21, 2026	58.65	59.40	58.01	58.44	58.44	-0.48%	589,390
Jan 20, 2026	58.50	59.34	57.70	58.72	58.72	-0.44%	908,480
Jan 19, 2026	58.29	59.47	58.29	58.98	58.98	-0.03%	624,319
Jan 16, 2026	60.20	60.20	58.50	59.00	59.00	-0.91%	1,014,741
Jan 15, 2026	58.50	60.50	58.50	59.54	59.54	0.61%	1,227,937
Jan 14, 2026	61.22	62.35	58.92	59.18	59.18	-4.07%	2,223,685
Jan 13, 2026	63.69	64.80	61.20	61.69	61.69	-1.30%	1,742,690
Jan 12, 2026	64.40	64.58	61.51	62.50	62.50	-3.22%	2,375,948
Jan 9, 2026	63.80	64.79	61.82	64.58	64.58	1.51%	2,432,949
Jan 8, 2026	63.01	66.88	62.83	63.62	63.62	6.39%	4,623,327
Jan 7, 2026	59.70	60.53	59.17	59.80	59.80	-0.03%	1,880,080
Jan 6, 2026	60.44	60.62	58.51	59.82	59.82	-1.45%	2,269,636
Jan 5, 2026	62.03	62.87	60.18	60.70	60.70	-1.38%	1,788,150
Dec 31, 2025	60.30	61.73	59.62	61.55	61.55	1.72%	1,579,909
Dec 30, 2025	58.30	61.16	58.30	60.51	60.51	1.70%	1,455,693
Dec 29, 2025	60.88	61.00	58.18	59.50	59.50	-0.75%	1,900,957
Dec 26, 2025	57.73	60.39	57.70	59.95	59.95	2.88%	1,783,510
Dec 25, 2025	57.80	58.62	57.28	58.27	58.27	0.55%	872,990
Dec 24, 2025	57.98	59.03	57.09	57.95	57.95	-1.45%	991,634
Dec 23, 2025	59.05	60.15	58.23	58.80	58.80	0.41%	1,235,786
Dec 22, 2025	57.85	59.00	56.32	58.56	58.56	2.23%	1,114,803
Dec 19, 2025	57.18	59.00	56.39	57.28	57.28	0.93%	753,992
Dec 18, 2025	57.51	58.11	56.18	56.75	56.75	-1.97%	1,110,096
Dec 17, 2025	56.60	58.11	55.64	57.89	57.89	2.82%	638,319
Dec 16, 2025	57.02	57.50	55.25	56.30	56.30	-1.87%	878,667
Dec 15, 2025	58.15	58.68	56.00	57.37	57.37	-1.93%	848,386
Dec 12, 2025	58.98	59.58	57.10	58.50	58.50	-0.14%	1,185,733
Dec 11, 2025	56.35	58.96	55.41	58.58	58.58	3.96%	2,021,009
Dec 10, 2025	55.38	56.58	54.75	56.35	56.35	1.75%	775,686
Dec 9, 2025	54.70	57.28	54.01	55.38	55.38	0.89%	1,066,426
Dec 8, 2025	54.20	55.58	53.60	54.89	54.89	0.97%	862,769
Dec 5, 2025	54.31	54.58	53.13	54.36	54.36	0.09%	638,815
Dec 4, 2025	53.32	55.20	53.32	54.31	54.31	1.29%	1,025,862
Dec 3, 2025	53.87	54.24	52.90	53.62	53.62	-0.92%	493,019
Dec 2, 2025	53.88	54.38	52.34	54.12	54.12	1.10%	897,810
Dec 1, 2025	54.31	54.31	53.03	53.53	53.53	-0.65%	635,304
Nov 28, 2025	53.31	54.30	52.51	53.88	53.88	0.75%	975,761
Nov 27, 2025	52.61	53.98	52.19	53.48	53.48	1.87%	861,850
Nov 26, 2025	52.00	54.30	51.60	52.50	52.50	1.18%	1,530,208
Nov 25, 2025	51.60	53.88	51.60	51.89	51.89	-0.31%	1,279,179
Nov 24, 2025	51.49	52.60	51.49	52.05	52.05	1.24%	837,369
Nov 21, 2025	52.82	53.89	51.41	51.41	51.41	-3.78%	908,970
Nov 20, 2025	53.17	54.20	52.25	53.43	53.43	0.28%	1,489,393
Nov 19, 2025	55.75	56.17	53.20	53.28	53.28	-5.06%	1,533,406
Nov 18, 2025	56.80	57.19	56.00	56.12	56.12	-1.16%	501,956
Nov 17, 2025	56.56	57.33	54.51	56.78	56.78	0.30%	1,421,378
Nov 14, 2025	56.68	58.85	55.63	56.61	56.61	-2.28%	1,799,285
Nov 13, 2025	56.33	58.50	55.26	57.93	57.93	2.91%	2,502,051
Nov 12, 2025	55.17	57.00	54.64	56.29	56.29	3.38%	1,882,192