SHA:688522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	43.39	45.13	43.08	44.95	44.95	3.86%	9,607,482
Jan 22, 2026	42.80	43.38	42.51	43.28	43.28	1.12%	4,781,244
Jan 21, 2026	42.19	43.00	42.19	42.80	42.80	1.47%	5,124,329
Jan 20, 2026	43.98	44.18	41.98	42.18	42.18	-4.11%	6,725,787
Jan 19, 2026	43.88	44.59	43.38	43.99	43.99	-0.65%	6,861,335
Jan 16, 2026	42.88	45.50	42.27	44.28	44.28	4.76%	11,273,720
Jan 15, 2026	42.82	43.22	41.67	42.27	42.27	-2.63%	9,224,945
Jan 14, 2026	43.95	45.91	43.36	43.41	43.41	-1.32%	12,411,900
Jan 13, 2026	47.67	47.67	43.98	43.99	43.99	-8.28%	14,920,830
Jan 12, 2026	44.80	48.05	44.00	47.96	47.96	8.48%	19,758,100
Jan 9, 2026	42.90	45.07	42.72	44.21	44.21	4.49%	16,630,474
Jan 8, 2026	40.41	42.36	40.15	42.31	42.31	4.44%	11,610,890
Jan 7, 2026	40.12	40.86	39.81	40.51	40.51	0.15%	6,332,665
Jan 6, 2026	40.67	40.71	40.01	40.45	40.45	-0.76%	6,286,560
Jan 5, 2026	40.59	40.99	39.85	40.76	40.76	2.08%	7,078,896
Dec 31, 2025	39.90	40.16	39.20	39.93	39.93	0.43%	4,386,925
Dec 30, 2025	40.08	40.44	39.51	39.76	39.76	-0.35%	5,092,582
Dec 29, 2025	39.39	40.36	39.14	39.90	39.90	2.36%	7,265,452
Dec 26, 2025	38.56	39.73	38.51	38.98	38.98	0.96%	5,245,416
Dec 25, 2025	38.67	38.83	38.15	38.61	38.61	-	4,030,482
Dec 24, 2025	37.10	38.62	36.96	38.61	38.61	4.10%	5,552,723
Dec 23, 2025	37.79	38.08	37.06	37.09	37.09	-2.21%	3,750,539
Dec 22, 2025	37.95	38.26	37.66	37.93	37.93	0.69%	2,934,205
Dec 19, 2025	37.61	38.65	37.51	37.67	37.67	-0.34%	2,966,908
Dec 18, 2025	37.00	38.37	36.84	37.80	37.80	1.15%	3,690,357
Dec 17, 2025	37.68	38.12	36.56	37.37	37.37	-1.71%	4,201,725
Dec 16, 2025	38.44	38.44	37.22	38.02	38.02	-1.07%	3,640,355
Dec 15, 2025	38.74	39.13	37.97	38.43	38.43	-0.90%	3,523,939
Dec 12, 2025	38.38	39.08	38.37	38.78	38.78	0.73%	3,432,770
Dec 11, 2025	38.88	39.18	38.46	38.50	38.50	-0.65%	2,411,668
Dec 10, 2025	38.98	39.42	38.60	38.75	38.75	-0.51%	2,401,992
Dec 9, 2025	39.25	39.78	38.83	38.95	38.95	-0.99%	2,647,139
Dec 8, 2025	39.39	40.11	39.32	39.34	39.34	0.23%	4,034,239
Dec 5, 2025	38.77	39.26	38.48	39.25	39.25	1.03%	3,030,106
Dec 4, 2025	38.70	38.91	38.47	38.85	38.85	0.39%	2,285,543
Dec 3, 2025	39.39	39.44	38.52	38.70	38.70	-2.32%	3,739,325
Dec 2, 2025	39.04	40.21	38.82	39.62	39.62	0.87%	4,577,196
Dec 1, 2025	39.20	39.45	38.88	39.28	39.28	0.26%	3,711,639
Nov 28, 2025	38.38	39.18	38.26	39.18	39.18	3.98%	5,296,499
Nov 27, 2025	37.96	38.29	37.60	37.68	37.68	-0.74%	2,000,678
Nov 26, 2025	38.49	38.98	37.90	37.96	37.96	-1.48%	3,096,474
Nov 25, 2025	38.39	38.94	38.10	38.53	38.53	0.13%	3,658,552
Nov 24, 2025	36.83	38.56	36.64	38.48	38.48	4.48%	4,223,411
Nov 21, 2025	37.51	37.85	36.20	36.83	36.83	-1.84%	3,340,329
Nov 20, 2025	38.11	38.49	37.43	37.52	37.52	-1.32%	1,932,203
Nov 19, 2025	38.58	38.61	37.81	38.02	38.02	-1.45%	2,464,174
Nov 18, 2025	38.17	38.59	37.86	38.58	38.58	0.70%	2,308,256
Nov 17, 2025	38.33	38.75	38.15	38.31	38.31	0.76%	2,938,600
Nov 14, 2025	37.68	38.37	37.61	38.02	38.02	0.48%	2,149,026
Nov 13, 2025	37.49	38.00	37.22	37.84	37.84	1.20%	2,382,932