SHA:688543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	72.00	73.40	70.00	72.53	72.53	1.54%	12,713,560
Jan 22, 2026	69.00	72.98	68.92	71.43	71.43	3.19%	11,075,200
Jan 21, 2026	68.76	70.23	68.23	69.22	69.22	0.46%	6,790,245
Jan 20, 2026	71.11	71.97	67.13	68.90	68.90	-3.85%	10,722,440
Jan 19, 2026	69.00	72.98	68.55	71.66	71.66	0.93%	10,271,750
Jan 16, 2026	72.63	72.89	70.55	71.00	71.00	-1.70%	9,672,560
Jan 15, 2026	73.30	73.89	70.63	72.23	72.23	-4.29%	12,897,630
Jan 14, 2026	73.72	78.85	73.20	75.47	75.47	2.74%	21,166,810
Jan 13, 2026	79.00	79.09	71.24	73.46	73.46	-12.32%	23,890,120
Jan 12, 2026	75.00	87.10	73.79	83.78	83.78	12.16%	31,364,120
Jan 9, 2026	64.76	75.96	64.76	74.70	74.70	18.01%	31,924,590
Jan 8, 2026	60.21	63.80	59.82	63.30	63.30	4.06%	14,637,009
Jan 7, 2026	61.80	61.80	60.51	60.83	60.83	-2.19%	10,994,737
Jan 6, 2026	62.00	62.38	61.10	62.19	62.19	0.02%	10,969,930
Jan 5, 2026	62.90	64.60	61.00	62.18	62.18	0.18%	14,151,000
Dec 31, 2025	61.28	63.09	61.00	62.07	62.07	0.93%	12,689,920
Dec 30, 2025	59.70	62.78	59.54	61.50	61.50	2.55%	14,770,460
Dec 29, 2025	60.37	61.11	58.93	59.97	59.97	-0.20%	11,849,080
Dec 26, 2025	58.90	61.61	58.51	60.09	60.09	2.37%	15,474,460
Dec 25, 2025	57.37	59.23	57.31	58.70	58.70	1.80%	11,292,640
Dec 24, 2025	55.18	58.18	54.52	57.66	57.66	3.52%	10,302,860
Dec 23, 2025	56.95	58.50	55.04	55.70	55.70	-1.69%	9,761,792
Dec 22, 2025	57.21	58.96	56.50	56.66	56.66	3.02%	11,818,310
Dec 19, 2025	55.50	57.58	54.94	55.00	55.00	-0.90%	8,735,450
Dec 18, 2025	54.59	56.80	54.31	55.50	55.50	1.39%	7,717,380
Dec 17, 2025	54.54	55.40	53.37	54.74	54.74	-0.69%	7,352,341
Dec 16, 2025	56.90	57.50	54.71	55.12	55.12	-4.41%	9,461,493
Dec 15, 2025	56.73	59.60	56.36	57.66	57.66	1.37%	11,407,120
Dec 12, 2025	58.19	58.38	56.74	56.88	56.88	-2.42%	9,734,804
Dec 11, 2025	58.60	59.27	57.50	58.29	58.29	-1.30%	10,131,810
Dec 10, 2025	57.16	60.75	57.00	59.06	59.06	3.98%	15,288,220
Dec 9, 2025	56.94	58.26	56.27	56.80	56.80	0.16%	9,676,696
Dec 8, 2025	56.00	59.50	56.00	56.71	56.71	2.11%	15,484,210
Dec 5, 2025	54.28	55.76	53.54	55.54	55.54	2.00%	9,592,951
Dec 4, 2025	53.99	55.68	53.12	54.45	54.45	-0.02%	10,330,299
Dec 3, 2025	55.18	55.55	53.59	54.46	54.46	-1.68%	9,312,015
Dec 2, 2025	56.00	56.85	55.21	55.39	55.39	-1.81%	10,868,180
Dec 1, 2025	54.06	58.53	53.80	56.41	56.41	4.37%	15,966,130
Nov 28, 2025	52.32	54.35	52.00	54.05	54.05	3.33%	11,546,090
Nov 27, 2025	52.06	53.37	51.80	52.31	52.31	-0.46%	10,717,090
Nov 26, 2025	56.12	56.25	52.20	52.55	52.55	-6.58%	16,391,960
Nov 25, 2025	57.00	57.34	55.60	56.25	56.25	-4.64%	20,680,470
Nov 24, 2025	52.70	60.15	52.62	58.99	58.99	11.60%	26,509,040
Nov 21, 2025	50.36	54.24	49.02	52.86	52.86	3.83%	15,966,730
Nov 20, 2025	52.00	52.75	50.46	50.91	50.91	-3.94%	10,799,700
Nov 19, 2025	49.75	54.57	49.75	53.00	53.00	6.94%	18,189,630
Nov 18, 2025	50.68	51.14	49.56	49.56	49.56	-3.52%	8,281,509
Nov 17, 2025	51.58	53.20	50.71	51.37	51.37	4.62%	12,958,410
Nov 14, 2025	48.96	50.30	48.88	49.10	49.10	-	4,751,056
Nov 13, 2025	48.56	49.44	48.47	49.10	49.10	0.80%	3,176,215