SHA:688526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	16.45	16.60	16.38	16.55	16.55	0.79%	2,672,367
Jan 21, 2026	16.38	16.51	16.29	16.42	16.42	0.06%	2,380,952
Jan 20, 2026	16.49	16.68	16.34	16.41	16.41	-0.06%	3,045,655
Jan 19, 2026	16.15	16.48	16.07	16.42	16.42	1.67%	2,830,875
Jan 16, 2026	16.20	16.28	16.04	16.15	16.15	0.06%	2,511,883
Jan 15, 2026	16.09	16.24	15.96	16.14	16.14	0.25%	1,702,044
Jan 14, 2026	16.20	16.35	15.93	16.10	16.10	-0.62%	3,697,720
Jan 13, 2026	16.26	16.57	16.12	16.20	16.20	-0.18%	3,720,718
Jan 12, 2026	16.07	16.24	16.05	16.23	16.23	0.87%	2,922,585
Jan 9, 2026	16.06	16.10	15.94	16.09	16.09	0.50%	2,182,980
Jan 8, 2026	15.94	16.07	15.90	16.01	16.01	0.38%	2,112,717
Jan 7, 2026	15.87	16.02	15.82	15.95	15.95	0.38%	2,968,442
Jan 6, 2026	15.69	15.92	15.65	15.89	15.89	1.34%	2,989,140
Jan 5, 2026	15.27	15.72	15.27	15.68	15.68	2.75%	2,991,965
Dec 31, 2025	15.37	15.41	15.21	15.26	15.26	-0.65%	1,799,739
Dec 30, 2025	15.52	15.52	15.33	15.36	15.36	-0.71%	2,094,886
Dec 29, 2025	15.58	15.71	15.47	15.47	15.47	-0.96%	1,990,997
Dec 26, 2025	15.68	15.73	15.53	15.62	15.62	-0.38%	1,898,646
Dec 25, 2025	15.64	15.71	15.48	15.68	15.68	0.64%	2,061,565
Dec 24, 2025	15.57	15.60	15.41	15.58	15.58	-0.06%	2,054,218
Dec 23, 2025	15.70	15.78	15.55	15.59	15.59	-0.70%	1,889,854
Dec 22, 2025	15.76	15.76	15.63	15.70	15.70	0.06%	1,630,551
Dec 19, 2025	15.63	15.74	15.54	15.69	15.69	0.64%	1,561,024
Dec 18, 2025	15.41	15.69	15.33	15.59	15.59	1.17%	2,269,117
Dec 17, 2025	15.33	15.43	15.15	15.41	15.41	1.05%	2,680,923
Dec 16, 2025	15.48	15.57	15.23	15.25	15.25	-1.99%	1,922,083
Dec 15, 2025	15.45	15.72	15.39	15.56	15.56	0.78%	1,764,323
Dec 12, 2025	15.32	15.46	15.23	15.44	15.44	1.11%	1,384,183
Dec 11, 2025	15.36	15.43	15.24	15.27	15.27	-0.59%	1,271,929
Dec 10, 2025	15.46	15.49	15.23	15.36	15.36	-0.65%	1,755,262
Dec 9, 2025	15.62	15.68	15.41	15.46	15.46	-1.02%	1,730,636
Dec 8, 2025	15.62	15.73	15.58	15.62	15.62	0.45%	1,629,910
Dec 5, 2025	15.57	15.65	15.36	15.55	15.55	0.32%	1,201,439
Dec 4, 2025	15.66	15.73	15.45	15.50	15.50	-1.02%	1,370,390
Dec 3, 2025	15.57	15.75	15.57	15.66	15.66	0.58%	1,467,910
Dec 2, 2025	15.77	15.85	15.57	15.57	15.57	-1.77%	1,468,032
Dec 1, 2025	15.77	15.90	15.72	15.85	15.85	0.51%	2,901,319
Nov 28, 2025	15.82	15.85	15.69	15.77	15.77	-0.32%	1,409,245
Nov 27, 2025	15.58	15.96	15.51	15.82	15.82	1.61%	1,933,340
Nov 26, 2025	15.77	15.97	15.54	15.57	15.57	-1.08%	2,064,137
Nov 25, 2025	15.44	15.84	15.40	15.74	15.74	2.41%	2,777,906
Nov 24, 2025	15.40	15.61	15.33	15.37	15.37	-0.13%	2,788,876
Nov 21, 2025	15.83	15.95	15.39	15.39	15.39	-3.21%	3,905,849
Nov 20, 2025	16.09	16.13	15.88	15.90	15.90	-0.75%	1,918,951
Nov 19, 2025	16.23	16.23	15.94	16.02	16.02	-1.05%	2,036,658
Nov 18, 2025	16.30	16.33	16.12	16.19	16.19	-0.61%	1,947,965
Nov 17, 2025	16.57	16.69	16.19	16.29	16.29	-1.75%	2,992,611
Nov 14, 2025	16.45	16.72	16.39	16.58	16.58	0.61%	4,155,506
Nov 13, 2025	16.45	16.49	16.32	16.48	16.48	0.24%	2,971,951
Nov 12, 2025	16.42	16.53	16.32	16.44	16.44	-0.18%	3,658,029