SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	48.87	50.76	48.78	50.58	50.58	2.60%	3,203,677
Jan 20, 2026	49.97	49.98	48.61	49.30	49.30	-1.24%	3,707,004
Jan 19, 2026	49.30	50.50	48.90	49.92	49.92	1.26%	3,707,564
Jan 16, 2026	49.22	49.93	48.67	49.30	49.30	0.39%	4,192,400
Jan 15, 2026	47.79	49.19	47.39	49.11	49.11	2.98%	4,511,987
Jan 14, 2026	47.16	48.77	47.00	47.69	47.69	1.12%	4,047,216
Jan 13, 2026	47.81	48.16	47.15	47.16	47.16	-1.50%	3,758,422
Jan 12, 2026	48.21	48.73	47.38	47.88	47.88	-0.50%	4,105,631
Jan 9, 2026	47.28	48.15	47.08	48.12	48.12	1.52%	3,563,489
Jan 8, 2026	47.88	48.56	47.20	47.40	47.40	-1.70%	4,165,773
Jan 7, 2026	46.72	48.95	46.71	48.22	48.22	4.12%	5,990,030
Jan 6, 2026	46.32	46.76	45.98	46.31	46.31	-0.02%	2,341,021
Jan 5, 2026	45.56	46.57	45.34	46.32	46.32	2.23%	2,892,840
Dec 31, 2025	45.09	45.90	44.72	45.31	45.31	0.35%	2,522,070
Dec 30, 2025	44.03	45.73	43.80	45.15	45.15	2.54%	3,594,532
Dec 29, 2025	44.38	44.72	43.98	44.03	44.03	-0.94%	2,560,070
Dec 26, 2025	45.00	45.13	44.30	44.45	44.45	-0.98%	2,290,773
Dec 25, 2025	45.05	45.11	44.53	44.89	44.89	0.02%	1,613,989
Dec 24, 2025	44.72	45.01	44.52	44.88	44.88	0.99%	1,859,940
Dec 23, 2025	44.72	44.95	44.35	44.44	44.44	-0.63%	1,931,205
Dec 22, 2025	43.89	45.49	43.84	44.72	44.72	1.96%	3,118,856
Dec 19, 2025	44.19	44.39	43.82	43.86	43.86	-0.32%	2,203,673
Dec 18, 2025	44.44	45.33	43.86	44.00	44.00	-1.23%	2,368,907
Dec 17, 2025	44.30	44.74	43.71	44.55	44.55	0.22%	2,471,078
Dec 16, 2025	45.40	45.40	44.00	44.45	44.45	-1.85%	3,206,842
Dec 15, 2025	45.85	46.36	45.09	45.29	45.29	-1.20%	2,183,390
Dec 12, 2025	45.00	45.95	44.76	45.84	45.84	1.87%	2,426,615
Dec 11, 2025	45.46	45.57	44.78	45.00	45.00	-0.66%	2,491,394
Dec 10, 2025	45.71	45.96	44.70	45.30	45.30	-0.88%	2,789,879
Dec 9, 2025	46.50	47.15	45.70	45.70	45.70	-1.83%	2,186,414
Dec 8, 2025	47.00	47.05	46.49	46.55	46.55	-0.73%	1,919,144
Dec 5, 2025	46.49	47.10	45.75	46.89	46.89	0.86%	2,252,520
Dec 4, 2025	45.81	46.75	45.75	46.49	46.49	1.02%	1,659,266
Dec 3, 2025	46.93	46.93	45.70	46.02	46.02	-2.06%	1,863,959
Dec 2, 2025	46.39	47.10	46.23	46.99	46.99	0.84%	2,193,279
Dec 1, 2025	46.80	47.00	46.04	46.60	46.60	0.60%	2,476,049
Nov 28, 2025	46.08	46.68	45.58	46.32	46.32	0.59%	1,937,403
Nov 27, 2025	45.60	46.71	45.60	46.05	46.05	0.99%	3,433,413
Nov 26, 2025	45.66	46.68	45.30	45.60	45.60	-0.65%	3,098,365
Nov 25, 2025	45.30	46.75	45.11	45.90	45.90	2.00%	3,413,033
Nov 24, 2025	45.00	45.83	44.52	45.00	45.00	-	2,508,902
Nov 21, 2025	44.83	45.65	44.61	45.00	45.00	-1.32%	3,476,236
Nov 20, 2025	46.40	46.98	45.11	45.60	45.60	-1.19%	2,862,720
Nov 19, 2025	46.90	47.24	45.70	46.15	46.15	-1.60%	2,125,682
Nov 18, 2025	47.61	47.80	46.00	46.90	46.90	-2.17%	2,851,003
Nov 17, 2025	49.88	50.10	47.89	47.94	47.94	-2.60%	3,685,324
Nov 14, 2025	49.00	51.28	48.65	49.22	49.22	-1.16%	4,602,928
Nov 13, 2025	48.00	50.85	47.78	49.80	49.80	4.53%	6,336,543
Nov 12, 2025	47.47	47.93	47.06	47.64	47.64	-0.33%	1,636,306
Nov 11, 2025	48.88	49.00	47.42	47.80	47.80	-2.05%	3,009,788