SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	60.39	62.70	60.03	60.80	60.80	-0.33%	6,464,899
Feb 5, 2026	60.77	63.95	60.15	61.00	61.00	-2.82%	6,497,936
Feb 4, 2026	65.01	66.58	61.86	62.77	62.77	-3.27%	11,044,650
Feb 3, 2026	59.98	64.89	58.80	64.89	64.89	9.26%	13,201,700
Feb 2, 2026	60.73	62.48	59.26	59.39	59.39	-1.10%	7,777,110
Jan 30, 2026	61.00	62.50	57.81	60.05	60.05	-2.85%	9,429,118
Jan 29, 2026	61.93	64.17	60.86	61.81	61.81	-1.23%	10,014,030
Jan 28, 2026	63.80	64.06	61.65	62.58	62.58	-2.04%	8,765,000
Jan 27, 2026	63.28	65.44	60.71	63.88	63.88	-1.51%	13,229,740
Jan 26, 2026	71.00	71.00	63.70	64.86	64.86	-11.14%	15,255,520
Jan 23, 2026	65.01	74.50	63.55	72.99	72.99	13.27%	21,499,265
Jan 22, 2026	60.44	64.46	59.80	64.44	64.44	8.58%	14,967,364
Jan 21, 2026	61.50	61.82	59.01	59.35	59.35	-1.58%	8,556,201
Jan 20, 2026	66.17	66.60	58.81	60.30	60.30	-8.87%	13,573,930
Jan 19, 2026	65.52	68.38	64.41	66.17	66.17	3.00%	13,509,360
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