SHA:688519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	89.69	90.64	84.65	86.15	86.15	-5.60%	8,302,317
Jan 22, 2026	87.00	92.80	86.80	91.26	91.26	8.86%	10,813,690
Jan 21, 2026	74.70	84.68	74.65	83.83	83.83	10.00%	8,566,179
Jan 20, 2026	84.70	84.70	74.70	76.21	76.21	-8.57%	9,102,065
Jan 19, 2026	80.58	85.68	77.66	83.35	83.35	4.19%	6,397,524
Jan 16, 2026	78.98	80.88	77.65	80.00	80.00	1.78%	5,546,979
Jan 15, 2026	74.87	78.61	74.87	78.60	78.60	7.25%	9,859,990
Jan 14, 2026	72.61	74.20	71.41	73.29	73.29	1.92%	5,943,917
Jan 13, 2026	75.00	75.55	71.73	71.91	71.91	-4.00%	5,797,855
Jan 12, 2026	75.50	76.58	73.82	74.91	74.91	-1.30%	5,554,324
Jan 9, 2026	77.00	77.36	73.55	75.90	75.90	-0.22%	5,135,529
Jan 8, 2026	78.91	79.99	75.00	76.07	76.07	-4.55%	8,038,205
Jan 7, 2026	78.89	81.90	77.23	79.70	79.70	1.14%	7,002,693
Jan 6, 2026	77.72	79.17	76.50	78.80	78.80	-1.93%	7,341,110
Jan 5, 2026	80.91	81.69	77.50	80.35	80.35	-0.63%	8,018,459
Dec 31, 2025	81.83	83.40	80.35	80.86	80.86	-2.07%	5,512,800
Dec 30, 2025	83.92	84.00	81.00	82.57	82.57	-1.31%	8,862,204
Dec 29, 2025	84.95	88.00	79.50	83.67	83.67	2.80%	15,047,350
Dec 26, 2025	71.00	84.88	71.00	81.39	81.39	13.59%	13,362,820
Dec 25, 2025	71.15	73.35	69.44	71.65	71.65	1.40%	5,967,495
Dec 24, 2025	67.29	71.98	67.04	70.66	70.66	5.26%	7,229,349
Dec 23, 2025	65.02	69.00	65.02	67.13	67.13	2.25%	6,898,286
Dec 22, 2025	60.37	66.50	60.10	65.65	65.65	9.84%	7,876,096
Dec 19, 2025	61.30	61.30	59.70	59.77	59.77	-1.69%	2,898,531
Dec 18, 2025	62.67	63.59	60.73	60.80	60.80	-4.51%	3,673,728
Dec 17, 2025	61.32	63.85	60.78	63.67	63.67	3.39%	4,384,555
Dec 16, 2025	62.51	63.48	60.62	61.58	61.58	-1.47%	2,910,744
Dec 15, 2025	62.72	64.01	61.85	62.50	62.50	-3.67%	3,607,419
Dec 12, 2025	63.61	65.00	61.80	64.88	64.88	1.90%	5,206,932
Dec 11, 2025	67.15	67.71	63.38	63.67	63.67	-5.18%	5,339,834
Dec 10, 2025	69.55	70.24	65.68	67.15	67.15	-4.75%	5,019,956
Dec 9, 2025	69.80	72.70	68.80	70.50	70.50	1.44%	5,935,506
Dec 8, 2025	65.60	70.99	64.42	69.50	69.50	6.06%	5,736,537
Dec 5, 2025	65.10	66.60	63.40	65.53	65.53	0.97%	3,070,267
Dec 4, 2025	64.82	65.30	63.48	64.90	64.90	0.05%	2,237,388
Dec 3, 2025	64.64	65.80	63.33	64.87	64.87	0.26%	2,922,657
Dec 2, 2025	64.07	68.20	63.73	64.70	64.70	-0.80%	4,926,140
Dec 1, 2025	66.48	66.58	62.70	65.22	65.22	-1.29%	5,863,748
Nov 28, 2025	65.13	66.96	64.50	66.07	66.07	0.96%	3,172,407
Nov 27, 2025	66.26	69.85	65.05	65.44	65.44	1.54%	6,591,432
Nov 26, 2025	62.97	66.45	62.00	64.45	64.45	2.33%	4,338,082
Nov 25, 2025	62.99	66.40	62.00	62.98	62.98	1.61%	5,035,386
Nov 24, 2025	64.10	64.67	59.92	61.98	61.98	-1.90%	4,168,636
Nov 21, 2025	63.00	65.49	62.02	63.18	63.18	-3.50%	3,375,616
Nov 20, 2025	67.70	69.23	64.08	65.47	65.47	-1.46%	4,469,553
Nov 19, 2025	66.44	68.40	64.68	66.44	66.44	0.09%	4,926,699
Nov 18, 2025	63.00	67.40	62.12	66.38	66.38	4.04%	5,119,132
Nov 17, 2025	64.10	66.48	63.50	63.80	63.80	1.11%	3,102,030
Nov 14, 2025	64.01	65.00	61.88	63.10	63.10	-4.06%	3,681,481
Nov 13, 2025	65.16	67.56	64.23	65.77	65.77	0.94%	3,948,116