SHA:688530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	33.30	34.93	32.18	32.47	32.47	-1.75%	14,838,752
Feb 12, 2026	29.00	34.79	28.88	33.05	33.05	14.00%	19,558,540
Feb 11, 2026	29.29	31.04	28.55	28.99	28.99	-3.59%	11,657,560
Feb 10, 2026	27.42	30.65	26.51	30.07	30.07	7.70%	19,954,854
Feb 9, 2026	29.00	30.69	27.36	27.92	27.92	-3.42%	20,594,450
Feb 6, 2026	25.03	30.72	24.90	28.91	28.91	12.93%	24,135,384
Feb 5, 2026	25.30	26.15	24.30	25.60	25.60	0.20%	12,486,720
Feb 4, 2026	24.60	25.88	23.39	25.55	25.55	4.71%	15,147,201
Feb 3, 2026	21.81	24.80	21.75	24.40	24.40	14.82%	16,078,116
Feb 2, 2026	22.02	22.96	20.64	21.25	21.25	-2.79%	10,942,020
Jan 30, 2026	21.55	22.60	20.06	21.86	21.86	1.77%	15,004,148
Jan 29, 2026	20.53	22.69	20.53	21.48	21.48	4.99%	13,987,020
Jan 28, 2026	19.00	20.69	18.81	20.46	20.46	7.12%	8,661,090
Jan 27, 2026	18.68	19.17	18.07	19.10	19.10	2.69%	3,542,876
Jan 26, 2026	19.50	19.58	18.45	18.60	18.60	-5.54%	4,677,319
Jan 23, 2026	18.95	19.84	18.73	19.69	19.69	4.40%	4,064,358
Jan 22, 2026	18.73	18.95	18.48	18.86	18.86	1.40%	2,281,947
Jan 21, 2026	18.63	18.77	18.28	18.60	18.60	1.25%	2,093,205
Jan 20, 2026	18.19	18.82	18.17	18.37	18.37	0.49%	3,333,321
Jan 19, 2026	18.39	18.54	17.97	18.28	18.28	-0.44%	2,687,024
Jan 16, 2026	18.18	18.60	17.92	18.36	18.36	1.27%	3,942,635
Jan 15, 2026	17.75	18.13	17.47	18.13	18.13	2.14%	2,516,175
Jan 14, 2026	17.55	18.03	17.41	17.75	17.75	0.80%	1,929,459
Jan 13, 2026	17.75	18.06	17.49	17.61	17.61	-0.73%	2,396,217
Jan 12, 2026	17.62	17.84	17.43	17.74	17.74	1.14%	2,038,488
Jan 9, 2026	17.59	17.70	17.36	17.54	17.54	0.23%	1,770,857
Jan 8, 2026	17.13	17.75	17.09	17.50	17.50	2.16%	2,678,454
Jan 7, 2026	16.82	17.20	16.82	17.13	17.13	1.66%	2,015,715
Jan 6, 2026	16.86	17.08	16.74	16.85	16.85	-0.06%	1,448,213
Jan 5, 2026	16.40	16.87	16.40	16.86	16.86	2.55%	1,642,199
Dec 31, 2025	16.63	16.65	16.31	16.44	16.44	-0.30%	702,259
Dec 30, 2025	16.54	16.75	16.47	16.49	16.49	-0.78%	1,014,012
Dec 29, 2025	16.56	16.79	16.51	16.62	16.62	0.06%	1,586,290
Dec 26, 2025	16.99	16.99	16.54	16.61	16.61	-1.54%	1,612,626
Dec 25, 2025	16.55	17.05	16.30	16.87	16.87	2.68%	2,186,345
Dec 24, 2025	16.16	16.53	16.10	16.43	16.43	2.18%	1,342,166
Dec 23, 2025	16.21	16.30	15.96	16.08	16.08	-1.11%	1,094,455
Dec 22, 2025	16.20	16.45	16.09	16.26	16.26	0.99%	922,459
Dec 19, 2025	16.15	16.19	16.00	16.10	16.10	0.69%	1,095,786
Dec 18, 2025	15.69	16.21	15.69	15.99	15.99	0.88%	1,676,125
Dec 17, 2025	15.72	15.96	15.42	15.85	15.85	0.13%	2,037,712
Dec 16, 2025	16.22	16.22	15.75	15.83	15.83	-1.98%	1,233,756
Dec 15, 2025	16.43	16.48	16.15	16.15	16.15	-1.94%	1,560,024
Dec 12, 2025	16.35	16.66	16.18	16.47	16.47	0.61%	1,517,213
Dec 11, 2025	16.75	17.00	16.36	16.37	16.37	-2.44%	1,456,983
Dec 10, 2025	16.90	17.04	16.62	16.78	16.78	-1.06%	1,049,173
Dec 9, 2025	17.32	17.32	16.89	16.96	16.96	-1.34%	846,428
Dec 8, 2025	17.00	17.31	16.95	17.19	17.19	1.42%	1,228,729
Dec 5, 2025	16.67	16.95	16.45	16.95	16.95	1.68%	1,368,138
Dec 4, 2025	16.95	17.03	16.53	16.67	16.67	-1.65%	1,390,716