SHA:688529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.43	20.60	20.10	20.36	-	-0.44%	2,776,647
Feb 12, 2026	20.67	20.77	20.40	20.45	20.45	-0.29%	1,824,795
Feb 11, 2026	20.89	20.93	20.50	20.51	20.51	-1.63%	1,816,738
Feb 10, 2026	21.28	21.58	20.85	20.85	20.85	-2.11%	3,198,501
Feb 9, 2026	20.69	21.55	20.46	21.30	21.30	4.51%	5,437,368
Feb 6, 2026	18.94	21.02	18.94	20.38	20.38	6.65%	5,727,238
Feb 5, 2026	19.20	19.43	19.08	19.11	19.11	-1.39%	1,075,813
Feb 4, 2026	19.26	19.40	19.11	19.38	19.38	0.62%	1,310,527
Feb 3, 2026	18.90	19.40	18.80	19.26	19.26	2.56%	1,365,209
Feb 2, 2026	18.90	19.39	18.78	18.78	18.78	-0.63%	2,246,312
Jan 30, 2026	18.89	19.01	18.33	18.90	18.90	1.72%	2,289,081
Jan 29, 2026	18.91	19.32	18.31	18.58	18.58	-6.26%	5,812,769
Jan 28, 2026	20.05	20.25	19.70	19.82	19.82	-1.83%	1,511,858
Jan 27, 2026	19.98	20.27	19.40	20.19	20.19	0.80%	2,054,294
Jan 26, 2026	20.50	20.80	19.95	20.03	20.03	-2.67%	1,811,229
Jan 23, 2026	20.10	20.62	20.10	20.58	20.58	1.93%	2,048,945
Jan 22, 2026	20.06	20.36	20.06	20.19	20.19	0.10%	1,176,533
Jan 21, 2026	20.01	20.23	19.71	20.17	20.17	1.20%	1,547,856
Jan 20, 2026	20.10	20.35	19.78	19.93	19.93	-1.29%	1,306,049
Jan 19, 2026	19.90	20.27	19.89	20.19	20.19	0.70%	1,592,593
Jan 16, 2026	20.59	20.60	19.85	20.05	20.05	-2.62%	2,858,604
Jan 15, 2026	19.75	20.82	19.56	20.59	20.59	4.25%	4,866,365
Jan 14, 2026	19.74	20.14	19.45	19.75	19.75	-0.60%	2,494,666
Jan 13, 2026	19.73	20.10	19.55	19.87	19.87	0.10%	2,431,291
Jan 12, 2026	19.49	20.29	19.23	19.85	19.85	3.33%	2,755,891
Jan 9, 2026	19.20	19.39	19.05	19.21	19.21	0.52%	1,554,444
Jan 8, 2026	19.00	19.27	18.91	19.11	19.11	0.58%	1,489,708
Jan 7, 2026	18.76	19.15	18.62	19.00	19.00	1.28%	1,540,454
Jan 6, 2026	18.84	19.00	18.71	18.76	18.76	0.05%	1,420,196
Jan 5, 2026	18.58	18.75	18.41	18.75	18.75	1.68%	1,150,835
Dec 31, 2025	18.85	18.95	18.20	18.44	18.44	-0.05%	1,162,755
Dec 30, 2025	18.01	18.58	18.01	18.45	18.45	1.32%	1,345,107
Dec 29, 2025	17.99	18.43	17.99	18.21	18.21	1.05%	988,147
Dec 26, 2025	18.18	18.38	17.95	18.02	18.02	-0.99%	1,060,877
Dec 25, 2025	17.93	18.24	17.77	18.20	18.20	2.30%	1,505,951
Dec 24, 2025	17.60	17.84	17.60	17.79	17.79	0.51%	760,203
Dec 23, 2025	17.87	17.96	17.62	17.70	17.70	-0.67%	749,489
Dec 22, 2025	17.75	17.92	17.62	17.82	17.82	0.73%	792,002
Dec 19, 2025	17.50	17.78	17.49	17.69	17.69	0.97%	1,327,791
Dec 18, 2025	17.55	17.82	17.35	17.52	17.52	-	984,691
Dec 17, 2025	17.37	17.59	17.07	17.52	17.52	0.86%	1,279,982
Dec 16, 2025	17.56	17.66	17.30	17.37	17.37	-1.64%	972,855
Dec 15, 2025	17.82	17.90	17.48	17.66	17.66	-0.34%	889,364
Dec 12, 2025	17.99	18.10	17.69	17.72	17.72	-1.23%	1,354,113
Dec 11, 2025	18.60	18.80	17.91	17.94	17.94	-3.08%	1,508,211
Dec 10, 2025	18.86	18.86	18.47	18.51	18.51	-1.75%	1,352,054
Dec 9, 2025	19.11	19.21	18.81	18.84	18.84	-1.31%	1,080,138
Dec 8, 2025	19.03	19.25	19.00	19.09	19.09	0.47%	1,285,726
Dec 5, 2025	18.50	19.04	18.46	19.00	19.00	2.54%	1,030,254
Dec 4, 2025	18.80	18.98	18.43	18.53	18.53	-1.01%	1,070,828