SHA:688552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	50.98	54.80	49.66	50.00	50.00	-2.70%	11,623,260
Jan 22, 2026	47.27	52.00	47.00	51.39	51.39	6.51%	12,758,420
Jan 21, 2026	47.92	49.50	46.27	48.25	48.25	-1.55%	10,269,620
Jan 20, 2026	49.73	49.99	46.60	49.01	49.01	-1.80%	11,389,970
Jan 19, 2026	45.77	52.48	45.06	49.91	49.91	8.26%	15,609,660
Jan 16, 2026	45.99	48.93	45.72	46.10	46.10	-3.21%	12,678,110
Jan 15, 2026	41.82	49.94	41.51	47.63	47.63	14.44%	24,713,000
Jan 14, 2026	41.91	44.97	41.14	41.62	41.62	-1.63%	14,580,067
Jan 13, 2026	46.00	46.20	41.20	42.31	42.31	-11.15%	16,345,745
Jan 12, 2026	45.01	49.32	43.80	47.62	47.62	6.06%	22,078,351
Jan 9, 2026	46.90	48.23	44.30	44.90	44.90	-0.22%	27,469,320
Jan 8, 2026	37.48	45.00	37.04	45.00	45.00	20.00%	21,787,178
Jan 7, 2026	38.31	38.35	37.16	37.50	37.50	-2.17%	6,795,371
Jan 6, 2026	37.20	38.41	36.95	38.33	38.33	2.05%	8,488,245
Jan 5, 2026	37.66	38.09	36.30	37.56	37.56	3.41%	8,369,617
Dec 31, 2025	35.73	36.98	35.54	36.32	36.32	1.14%	4,774,226
Dec 30, 2025	36.02	37.15	35.82	35.91	35.91	-0.66%	6,113,380
Dec 29, 2025	35.86	36.48	35.70	36.15	36.15	0.56%	4,607,712
Dec 26, 2025	36.53	36.65	35.31	35.95	35.95	-1.94%	5,954,372
Dec 25, 2025	35.11	36.83	35.11	36.66	36.66	4.00%	6,808,742
Dec 24, 2025	34.08	35.44	33.96	35.25	35.25	2.32%	4,542,314
Dec 23, 2025	34.80	35.70	33.92	34.45	34.45	-0.46%	3,977,385
Dec 22, 2025	35.44	35.44	34.59	34.61	34.61	-1.37%	3,363,176
Dec 19, 2025	34.47	35.88	34.47	35.09	35.09	1.47%	3,747,782
Dec 18, 2025	34.08	35.18	34.08	34.58	34.58	0.46%	2,956,408
Dec 17, 2025	34.54	35.31	33.69	34.42	34.42	-0.75%	3,174,918
Dec 16, 2025	35.50	35.80	34.11	34.68	34.68	-3.07%	4,589,799
Dec 15, 2025	35.67	36.86	34.92	35.78	35.78	-0.36%	6,201,307
Dec 12, 2025	34.84	36.36	34.70	35.91	35.91	2.72%	9,675,528
Dec 11, 2025	35.65	35.97	34.96	34.96	34.96	-1.74%	3,057,904
Dec 10, 2025	34.68	35.88	34.68	35.58	35.58	1.57%	3,902,842
Dec 9, 2025	34.68	35.54	34.61	35.03	35.03	-0.11%	3,534,575
Dec 8, 2025	35.86	35.88	34.99	35.07	35.07	0.52%	5,478,716
Dec 5, 2025	33.62	34.99	33.50	34.89	34.89	2.65%	4,408,795
Dec 4, 2025	33.34	34.39	33.24	33.99	33.99	0.98%	4,136,255
Dec 3, 2025	33.88	34.30	33.04	33.66	33.66	-1.03%	3,760,925
Dec 2, 2025	34.35	34.91	33.85	34.01	34.01	-1.36%	4,607,443
Dec 1, 2025	34.44	36.25	34.32	34.48	34.48	2.10%	7,604,649
Nov 28, 2025	33.39	33.88	32.89	33.77	33.77	1.14%	4,024,140
Nov 27, 2025	33.00	33.74	33.00	33.39	33.39	0.51%	2,149,551
Nov 26, 2025	34.13	34.47	32.99	33.22	33.22	-3.60%	4,615,276
Nov 25, 2025	34.77	35.46	34.22	34.46	34.46	-2.02%	5,424,224
Nov 24, 2025	32.60	35.99	32.52	35.17	35.17	8.55%	6,852,861
Nov 21, 2025	32.81	33.90	32.31	32.40	32.40	-2.85%	3,232,078
Nov 20, 2025	34.90	34.94	33.20	33.35	33.35	-5.58%	4,398,819
Nov 19, 2025	35.00	36.35	34.80	35.32	35.32	0.89%	3,602,422
Nov 18, 2025	36.58	36.61	35.00	35.01	35.01	-4.58%	4,604,846
Nov 17, 2025	38.30	39.29	36.61	36.69	36.69	-0.54%	7,421,418
Nov 14, 2025	35.42	37.16	35.10	36.89	36.89	4.42%	5,036,722
Nov 13, 2025	35.09	35.72	35.00	35.33	35.33	0.11%	2,126,424