SHA:688515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	121.08	123.00	116.66	118.50	118.50	-0.92%	1,896,467
Jan 21, 2026	114.82	120.39	114.00	119.60	119.60	4.17%	2,175,747
Jan 20, 2026	116.39	118.34	113.77	114.81	114.81	-1.35%	1,940,219
Jan 19, 2026	119.66	120.00	116.38	116.38	116.38	-3.19%	1,921,410
Jan 16, 2026	114.00	121.99	112.60	120.21	120.21	5.49%	3,221,987
Jan 15, 2026	113.00	114.85	112.06	113.95	113.95	0.18%	1,614,979
Jan 14, 2026	114.48	116.68	111.80	113.75	113.75	0.46%	2,143,426
Jan 13, 2026	116.80	117.23	113.02	113.23	113.23	-3.17%	2,113,331
Jan 12, 2026	118.88	120.00	115.80	116.94	116.94	-0.86%	2,009,779
Jan 9, 2026	114.16	119.17	112.70	117.95	117.95	2.75%	2,340,884
Jan 8, 2026	109.45	117.54	108.36	114.79	114.79	4.82%	2,609,947
Jan 7, 2026	109.51	110.66	107.00	109.51	109.51	0.30%	1,780,556
Jan 6, 2026	106.50	109.90	105.20	109.18	109.18	3.12%	1,895,512
Jan 5, 2026	104.00	106.00	102.81	105.88	105.88	3.25%	1,107,203
Dec 31, 2025	104.96	105.34	101.50	102.55	102.55	-1.83%	1,144,581
Dec 30, 2025	105.27	106.34	104.14	104.46	104.46	-0.77%	975,903
Dec 29, 2025	105.53	106.76	105.00	105.27	105.27	-0.59%	1,116,500
Dec 26, 2025	106.00	108.58	105.52	105.89	105.89	-0.62%	1,180,509
Dec 25, 2025	105.67	107.25	104.28	106.55	106.55	0.65%	1,243,595
Dec 24, 2025	104.86	106.84	104.86	105.86	105.86	0.53%	1,132,456
Dec 23, 2025	105.66	106.49	103.58	105.30	105.30	-0.76%	1,518,483
Dec 22, 2025	102.06	109.33	101.88	106.11	106.11	5.08%	2,863,310
Dec 19, 2025	100.81	103.00	99.66	100.98	100.98	0.96%	1,465,981
Dec 18, 2025	98.50	102.96	98.07	100.02	100.02	0.11%	1,347,469
Dec 17, 2025	98.42	102.88	96.79	99.91	99.91	0.96%	1,410,603
Dec 16, 2025	98.50	103.00	97.07	98.96	98.96	2.01%	1,634,969
Dec 15, 2025	100.91	100.91	97.00	97.01	97.01	-3.13%	889,790
Dec 12, 2025	97.78	100.80	96.65	100.14	100.14	2.41%	1,072,173
Dec 11, 2025	100.80	101.07	97.69	97.78	97.78	-3.47%	1,046,368
Dec 10, 2025	101.30	101.99	99.13	101.30	101.30	0.37%	879,035
Dec 9, 2025	102.03	103.73	100.50	100.93	100.93	-1.98%	713,228
Dec 8, 2025	100.29	103.83	100.29	102.97	102.97	2.38%	1,172,811
Dec 5, 2025	100.30	100.63	98.10	100.58	100.58	1.04%	683,647
Dec 4, 2025	99.05	100.48	97.53	99.54	99.54	0.36%	630,461
Dec 3, 2025	99.76	101.31	98.53	99.18	99.18	-1.32%	835,873
Dec 2, 2025	100.91	102.40	99.88	100.51	100.51	-0.56%	809,141
Dec 1, 2025	102.84	102.88	99.55	101.08	101.08	-1.71%	1,244,240
Nov 28, 2025	101.08	104.30	99.40	102.84	102.84	2.79%	1,241,421
Nov 27, 2025	100.18	102.45	100.05	100.05	100.05	0.10%	1,019,537
Nov 26, 2025	98.52	101.35	98.52	99.95	99.95	0.83%	867,442
Nov 25, 2025	97.68	100.70	96.71	99.13	99.13	2.39%	1,056,485
Nov 24, 2025	94.91	97.35	94.07	96.82	96.82	2.54%	945,433
Nov 21, 2025	99.00	99.46	94.38	94.42	94.42	-5.11%	1,673,950
Nov 20, 2025	102.45	102.45	98.58	99.50	99.50	-2.04%	833,998
Nov 19, 2025	99.81	102.60	99.81	101.57	101.57	1.75%	1,468,599
Nov 18, 2025	99.81	101.25	98.54	99.82	99.82	0.01%	759,008
Nov 17, 2025	100.10	101.20	99.44	99.81	99.81	-0.19%	864,514
Nov 14, 2025	103.00	103.00	100.00	100.00	100.00	-3.74%	1,169,202
Nov 13, 2025	104.24	105.30	103.13	103.88	103.88	-0.34%	1,218,401
Nov 12, 2025	104.00	105.49	102.50	104.23	104.23	0.65%	1,079,669