SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	65.90	67.08	63.51	64.24	64.24	-1.86%	12,445,036
Jan 15, 2026	68.18	68.23	62.18	65.46	65.46	-7.84%	17,522,740
Jan 14, 2026	75.11	77.21	69.52	71.03	71.03	-4.17%	18,998,770
Jan 13, 2026	84.50	86.50	72.61	74.12	74.12	-18.33%	19,766,056
Jan 12, 2026	80.89	94.70	80.21	90.76	90.76	13.99%	22,161,909
Jan 9, 2026	79.60	84.46	76.00	79.62	79.62	-0.46%	23,116,850
Jan 8, 2026	73.57	81.80	72.00	79.99	79.99	7.95%	24,435,430
Jan 7, 2026	70.00	80.75	66.80	74.10	74.10	-0.71%	31,106,905
Jan 6, 2026	60.00	74.63	58.66	74.63	74.63	20.00%	30,856,194
Jan 5, 2026	57.95	65.77	57.03	62.19	62.19	11.13%	31,593,630
Dec 31, 2025	49.29	57.99	48.85	55.96	55.96	14.55%	31,885,255
Dec 30, 2025	52.98	53.50	47.91	48.85	48.85	-7.60%	30,846,003
Dec 29, 2025	42.00	52.87	41.90	52.87	52.87	20.00%	34,854,930
Dec 26, 2025	42.18	45.10	41.40	44.06	44.06	4.04%	23,935,400
Dec 25, 2025	40.22	44.00	40.02	42.35	42.35	4.03%	22,340,898
Dec 24, 2025	38.21	41.05	38.21	40.71	40.71	3.56%	17,429,980
Dec 23, 2025	41.66	42.18	38.20	39.31	39.31	-4.73%	21,399,180
Dec 22, 2025	42.50	43.15	41.00	41.26	41.26	-1.81%	18,232,370
Dec 19, 2025	45.00	46.44	41.66	42.02	42.02	-5.78%	24,755,430
Dec 18, 2025	38.72	46.18	38.60	44.60	44.60	14.71%	29,963,542
Dec 17, 2025	39.79	40.77	37.77	38.88	38.88	-0.97%	13,063,008
Dec 16, 2025	42.78	42.78	38.71	39.26	39.26	-5.94%	17,070,868
Dec 15, 2025	43.00	43.55	41.50	41.74	41.74	-3.45%	19,459,870
Dec 12, 2025	39.30	44.86	39.30	43.23	43.23	10.99%	29,678,310
Dec 11, 2025	41.20	41.62	38.95	38.95	38.95	-4.11%	17,220,080
Dec 10, 2025	40.05	41.57	40.01	40.62	40.62	-0.64%	15,820,402
Dec 9, 2025	40.50	42.58	40.15	40.88	40.88	-3.70%	22,991,810
Dec 8, 2025	43.80	46.36	41.52	42.45	42.45	-3.08%	33,169,560
Dec 5, 2025	42.51	45.12	40.31	43.80	43.80	3.03%	34,071,176
Dec 4, 2025	37.70	46.25	37.65	42.51	42.51	10.22%	35,904,080
Dec 3, 2025	38.43	41.80	36.88	38.57	38.57	-3.24%	30,986,332
Dec 2, 2025	39.70	41.60	38.15	39.86	39.86	-4.82%	29,231,390
Dec 1, 2025	38.00	44.13	37.95	41.88	41.88	10.09%	38,055,330
Nov 28, 2025	32.40	38.04	31.70	38.04	38.04	20.00%	35,400,830
Nov 27, 2025	31.73	32.95	30.26	31.70	31.70	-5.09%	27,082,630
Nov 26, 2025	35.43	36.52	32.66	33.40	33.40	-3.13%	30,416,080
Nov 25, 2025	31.34	35.72	30.96	34.48	34.48	15.82%	38,838,103
Nov 24, 2025	25.28	29.77	25.01	29.77	29.77	19.99%	17,088,350
Nov 21, 2025	25.56	26.38	24.42	24.81	24.81	-3.99%	7,525,059
Nov 20, 2025	26.01	26.68	25.56	25.84	25.84	-0.35%	6,442,890
Nov 19, 2025	27.00	27.37	25.85	25.93	25.93	-4.32%	6,975,203
Nov 18, 2025	27.80	27.85	26.33	27.10	27.10	-3.28%	9,539,255
Nov 17, 2025	27.72	28.40	27.20	28.02	28.02	1.23%	9,740,232
Nov 14, 2025	27.69	28.30	27.20	27.68	27.68	-1.56%	8,623,552
Nov 13, 2025	26.11	29.50	26.03	28.12	28.12	6.68%	16,212,240
Nov 12, 2025	25.09	27.21	24.51	26.36	26.36	3.05%	11,718,740
Nov 11, 2025	26.19	26.68	25.20	25.58	25.58	-3.73%	10,088,000
Nov 10, 2025	27.55	28.48	26.30	26.57	26.57	-1.56%	14,956,930
Nov 7, 2025	25.15	27.30	24.60	26.99	26.99	7.06%	15,918,630
Nov 6, 2025	25.30	25.69	24.81	25.21	25.21	-1.18%	6,083,845