SHA:688548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	20.66	22.20	19.82	21.99	21.99	10.50%	44,652,900
Jan 15, 2026	19.46	20.66	19.46	19.90	19.90	-0.60%	31,778,490
Jan 14, 2026	19.27	20.57	19.23	20.02	20.02	2.88%	37,007,330
Jan 13, 2026	18.96	19.99	18.40	19.46	19.46	-0.46%	33,911,550
Jan 12, 2026	18.63	19.60	18.26	19.55	19.55	4.77%	39,900,600
Jan 9, 2026	18.58	19.04	18.20	18.66	18.66	-1.79%	33,594,440
Jan 8, 2026	18.30	19.16	17.51	19.00	19.00	4.86%	60,563,730
Jan 7, 2026	15.27	18.12	15.10	18.12	18.12	20.00%	60,041,241
Jan 6, 2026	15.28	15.69	15.01	15.10	15.10	-1.50%	15,342,782
Jan 5, 2026	14.68	15.35	14.55	15.33	15.33	5.43%	27,660,570
Dec 31, 2025	14.14	14.63	14.05	14.54	14.54	3.49%	15,845,170
Dec 30, 2025	14.15	14.34	13.93	14.05	14.05	-1.06%	9,593,996
Dec 29, 2025	14.28	14.44	14.02	14.20	14.20	-0.91%	13,529,300
Dec 26, 2025	14.43	14.98	14.30	14.33	14.33	-1.24%	15,629,810
Dec 25, 2025	14.49	14.78	14.30	14.51	14.51	-0.55%	13,356,460
Dec 24, 2025	14.16	14.65	14.08	14.59	14.59	1.67%	23,871,680
Dec 23, 2025	13.34	14.89	13.25	14.35	14.35	7.89%	41,632,330
Dec 22, 2025	13.03	13.65	13.00	13.30	13.30	2.70%	22,745,690
Dec 19, 2025	12.92	13.03	12.78	12.95	12.95	0.78%	6,413,625
Dec 18, 2025	12.89	13.13	12.84	12.85	12.85	-0.93%	6,875,401
Dec 17, 2025	12.85	13.16	12.65	12.97	12.97	-0.54%	7,085,241
Dec 16, 2025	13.34	13.34	12.84	13.04	13.04	-1.58%	9,133,470
Dec 15, 2025	12.93	13.55	12.85	13.25	13.25	3.19%	18,814,850
Dec 12, 2025	12.24	12.90	12.23	12.84	12.84	4.99%	13,189,440
Dec 11, 2025	12.65	12.77	12.20	12.23	12.23	-3.17%	9,869,756
Dec 10, 2025	12.53	12.75	12.42	12.63	12.63	0.48%	6,569,560
Dec 9, 2025	12.63	12.88	12.56	12.57	12.57	-0.48%	6,809,831
Dec 8, 2025	12.70	12.73	12.43	12.63	12.63	0.80%	5,762,837
Dec 5, 2025	12.52	12.61	12.31	12.53	12.53	0.56%	4,755,163
Dec 4, 2025	12.38	12.55	12.24	12.46	12.46	0.65%	8,345,462
Dec 3, 2025	12.56	12.61	12.31	12.38	12.38	-1.35%	5,557,030
Dec 2, 2025	12.62	12.87	12.51	12.55	12.55	-0.87%	5,537,925
Dec 1, 2025	12.77	12.78	12.50	12.66	12.66	-0.78%	6,705,409
Nov 28, 2025	12.23	12.83	12.15	12.76	12.76	4.42%	13,908,230
Nov 27, 2025	12.26	12.50	12.18	12.22	12.22	0.16%	6,662,341
Nov 26, 2025	12.20	12.41	12.12	12.20	12.20	0.08%	5,302,759
Nov 25, 2025	12.33	12.54	12.19	12.19	12.19	-1.14%	6,593,854
Nov 24, 2025	12.10	12.45	12.02	12.33	12.33	2.07%	9,071,252
Nov 21, 2025	12.20	12.31	12.00	12.08	12.08	-1.06%	7,966,573
Nov 20, 2025	12.41	12.66	12.16	12.21	12.21	-1.13%	8,127,402
Nov 19, 2025	12.59	12.69	12.20	12.35	12.35	-1.36%	9,502,840
Nov 18, 2025	12.72	12.75	12.47	12.52	12.52	-1.65%	8,017,524
Nov 17, 2025	12.99	13.45	12.71	12.73	12.73	-1.16%	11,309,210
Nov 14, 2025	12.97	13.08	12.77	12.88	12.88	-0.62%	9,442,558
Nov 13, 2025	12.78	13.26	12.71	12.96	12.96	1.73%	10,979,360
Nov 12, 2025	13.02	13.06	12.72	12.74	12.74	-2.45%	8,336,699
Nov 11, 2025	13.06	13.30	12.92	13.06	13.06	-0.15%	10,588,890
Nov 10, 2025	13.46	13.66	12.94	13.08	13.08	-2.17%	13,662,830
Nov 7, 2025	13.30	13.63	13.22	13.37	13.37	0.68%	9,192,765
Nov 6, 2025	13.38	13.68	13.22	13.28	13.28	-0.90%	10,670,880