SHA:688533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	33.27	33.27	32.68	33.04	33.04	-1.40%	1,764,206
Jan 27, 2026	32.70	33.51	31.94	33.51	33.51	2.13%	2,927,570
Jan 26, 2026	33.79	33.79	32.33	32.81	32.81	-2.90%	3,540,639
Jan 23, 2026	32.15	33.86	32.11	33.79	33.79	5.10%	3,682,051
Jan 22, 2026	32.10	32.47	31.90	32.15	32.15	-0.59%	2,153,438
Jan 21, 2026	31.54	32.35	31.52	32.34	32.34	1.13%	2,360,310
Jan 20, 2026	31.40	32.18	31.33	31.98	31.98	1.78%	3,286,272
Jan 19, 2026	31.09	31.50	30.99	31.42	31.42	1.00%	2,075,635
Jan 16, 2026	30.75	31.17	30.62	31.11	31.11	1.63%	2,136,710
Jan 15, 2026	30.03	30.83	30.02	30.61	30.61	1.36%	2,084,561
Jan 14, 2026	30.48	30.66	29.80	30.20	30.20	-0.43%	3,433,653
Jan 13, 2026	30.48	30.88	30.21	30.33	30.33	-0.56%	2,474,787
Jan 12, 2026	30.99	30.99	30.21	30.50	30.50	0.73%	2,743,556
Jan 9, 2026	30.13	30.36	29.95	30.28	30.28	0.23%	2,082,867
Jan 8, 2026	30.06	30.33	30.04	30.21	30.21	0.13%	1,351,869
Jan 7, 2026	30.20	30.37	30.01	30.17	30.17	-0.63%	1,741,349
Jan 6, 2026	30.30	30.66	29.88	30.36	30.36	1.13%	3,067,232
Jan 5, 2026	29.83	30.20	29.56	30.02	30.02	2.67%	3,573,156
Dec 31, 2025	29.39	29.47	29.15	29.24	29.24	-0.41%	1,271,712
Dec 30, 2025	29.19	29.48	29.19	29.36	29.36	0.03%	946,688
Dec 29, 2025	29.30	29.47	29.23	29.35	29.35	-0.03%	1,188,024
Dec 26, 2025	29.57	29.60	29.21	29.36	29.36	-0.47%	1,554,590
Dec 25, 2025	29.20	29.50	29.20	29.50	29.50	0.51%	1,323,976
Dec 24, 2025	28.99	29.37	28.86	29.35	29.35	1.49%	1,721,799
Dec 23, 2025	29.01	29.18	28.67	28.92	28.92	-0.52%	1,732,663
Dec 22, 2025	28.55	29.25	28.40	29.07	29.07	1.47%	2,692,071
Dec 19, 2025	28.50	28.78	28.45	28.65	28.65	1.27%	1,301,808
Dec 18, 2025	28.33	28.67	28.05	28.29	28.29	0.35%	1,852,287
Dec 17, 2025	28.08	28.66	27.64	28.19	28.19	0.68%	1,814,671
Dec 16, 2025	28.39	28.41	27.83	28.00	28.00	-0.39%	1,259,054
Dec 15, 2025	28.33	28.65	28.08	28.11	28.11	-1.61%	1,559,845
Dec 12, 2025	28.35	28.72	28.19	28.57	28.57	0.85%	1,468,786
Dec 11, 2025	28.55	28.84	28.28	28.33	28.33	-0.84%	1,817,170
Dec 10, 2025	28.31	28.81	28.30	28.57	28.57	0.88%	1,650,223
Dec 9, 2025	28.48	28.86	28.32	28.32	28.32	-0.46%	1,948,182
Dec 8, 2025	28.26	28.63	28.03	28.45	28.45	1.14%	1,742,983
Dec 5, 2025	27.59	28.16	27.48	28.13	28.13	2.03%	1,800,365
Dec 4, 2025	27.50	27.66	27.31	27.57	27.57	0.04%	970,859
Dec 3, 2025	27.08	27.69	27.02	27.56	27.56	1.92%	1,939,247
Dec 2, 2025	27.25	27.26	26.98	27.04	27.04	-0.81%	664,664
Dec 1, 2025	27.09	27.32	26.98	27.26	27.26	1.34%	940,750
Nov 28, 2025	26.75	27.00	26.62	26.90	26.90	0.79%	767,288
Nov 27, 2025	26.61	26.84	26.60	26.69	26.69	0.23%	588,750
Nov 26, 2025	26.51	26.78	26.40	26.63	26.63	0.79%	1,121,062
Nov 25, 2025	26.40	26.75	26.35	26.42	26.42	0.61%	1,048,692
Nov 24, 2025	26.10	26.32	25.83	26.26	26.26	0.96%	893,143
Nov 21, 2025	26.61	26.79	25.90	26.01	26.01	-2.69%	1,320,025
Nov 20, 2025	26.76	26.98	26.70	26.73	26.73	0.15%	544,511
Nov 19, 2025	26.87	27.04	26.61	26.69	26.69	-0.89%	937,164
Nov 18, 2025	26.99	27.12	26.91	26.93	26.93	0.30%	772,884