SHA:688553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.71	19.26	18.71	18.85	-	0.96%	2,678,138
Feb 2, 2026	19.19	19.34	18.51	18.67	18.67	-2.71%	4,677,399
Jan 30, 2026	19.15	19.67	19.07	19.19	19.19	0.21%	3,678,236
Jan 29, 2026	19.60	19.74	19.05	19.15	19.15	-2.74%	4,504,400
Jan 28, 2026	20.12	20.33	19.60	19.69	19.69	-2.86%	3,898,086
Jan 27, 2026	20.21	20.39	19.73	20.27	20.27	-0.44%	3,928,869
Jan 26, 2026	20.68	20.84	20.00	20.36	20.36	-1.78%	5,690,277
Jan 23, 2026	20.90	20.98	20.41	20.73	20.73	-0.72%	5,656,510
Jan 22, 2026	20.68	21.09	20.68	20.88	20.88	0.24%	3,528,453
Jan 21, 2026	20.29	21.08	20.16	20.83	20.83	2.06%	4,757,822
Jan 20, 2026	20.78	20.87	20.18	20.41	20.41	-1.88%	3,465,310
Jan 19, 2026	20.81	21.18	20.20	20.80	20.80	-0.95%	6,616,792
Jan 16, 2026	21.20	21.62	20.87	21.00	21.00	-1.55%	6,460,506
Jan 15, 2026	22.00	22.00	21.16	21.33	21.33	-3.09%	6,827,315
Jan 14, 2026	21.59	22.73	21.51	22.01	22.01	1.76%	11,563,340
Jan 13, 2026	22.00	22.50	21.46	21.63	21.63	0.46%	9,996,591
Jan 12, 2026	22.19	22.47	21.35	21.53	21.53	-2.14%	11,459,732
Jan 9, 2026	20.60	22.10	20.37	22.00	22.00	6.80%	14,848,470
Jan 8, 2026	19.54	21.25	19.54	20.60	20.60	5.42%	14,913,713
Jan 7, 2026	19.00	19.96	18.85	19.54	19.54	3.33%	10,529,138
Jan 6, 2026	18.12	19.03	18.04	18.91	18.91	3.67%	8,477,874
Jan 5, 2026	17.96	18.29	17.79	18.24	18.24	2.53%	5,830,726
Dec 31, 2025	17.69	18.11	17.52	17.79	17.79	0.57%	2,868,062
Dec 30, 2025	17.67	18.07	17.56	17.69	17.69	0.06%	3,251,013
Dec 29, 2025	17.89	17.95	17.50	17.68	17.68	-1.12%	4,251,643
Dec 26, 2025	18.16	18.18	17.76	17.88	17.88	-1.43%	4,587,907
Dec 25, 2025	18.09	18.31	17.99	18.14	18.14	0.11%	3,575,332
Dec 24, 2025	18.06	18.31	17.82	18.12	18.12	0.28%	2,525,110
Dec 23, 2025	18.27	18.41	18.00	18.07	18.07	-1.47%	2,567,014
Dec 22, 2025	18.70	18.70	18.10	18.34	18.34	-1.61%	4,790,248
Dec 19, 2025	18.76	18.90	18.50	18.64	18.64	0.22%	3,281,256
Dec 18, 2025	18.19	18.85	18.09	18.60	18.60	2.54%	4,692,806
Dec 17, 2025	18.11	18.24	17.92	18.14	18.14	0.06%	2,287,753
Dec 16, 2025	18.50	18.50	17.93	18.13	18.13	-1.57%	3,136,378
Dec 15, 2025	18.46	18.73	18.25	18.42	18.42	-1.50%	2,785,000
Dec 12, 2025	18.68	18.79	18.20	18.70	18.70	0.27%	4,100,212
Dec 11, 2025	18.91	19.13	18.53	18.65	18.65	-1.17%	2,780,799
Dec 10, 2025	18.94	19.19	18.57	18.87	18.87	0.53%	3,094,930
Dec 9, 2025	19.32	19.37	18.69	18.77	18.77	-2.85%	5,627,419
Dec 8, 2025	19.51	19.98	19.20	19.32	19.32	-0.92%	4,812,101
Dec 5, 2025	19.29	19.69	19.04	19.50	19.50	2.15%	4,110,730
Dec 4, 2025	19.20	19.25	18.71	19.09	19.09	-0.10%	3,019,494
Dec 3, 2025	19.43	19.69	18.90	19.11	19.11	-1.75%	2,875,221
Dec 2, 2025	19.86	19.87	19.42	19.45	19.45	-2.11%	2,378,726
Dec 1, 2025	20.12	20.37	19.81	19.87	19.87	-1.83%	5,156,318
Nov 28, 2025	20.40	20.43	19.91	20.24	20.24	-0.44%	2,886,478
Nov 27, 2025	20.34	20.61	19.92	20.33	20.33	0.94%	3,227,267
Nov 26, 2025	20.13	21.15	20.13	20.14	20.14	-	6,780,039
Nov 25, 2025	20.00	20.53	19.93	20.14	20.14	0.70%	3,488,007
Nov 24, 2025	19.36	20.15	19.20	20.00	20.00	5.37%	6,829,438