SHA:688557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.28	41.88	41.01	41.33	41.33	0.76%	1,164,314
Jan 22, 2026	42.14	42.16	40.80	41.02	41.02	-2.63%	1,475,853
Jan 21, 2026	40.34	42.49	40.25	42.13	42.13	3.85%	2,312,072
Jan 20, 2026	41.71	42.32	40.39	40.57	40.57	-2.73%	1,977,022
Jan 19, 2026	40.75	42.22	40.08	41.71	41.71	3.04%	2,448,052
Jan 16, 2026	39.93	40.83	39.50	40.48	40.48	2.25%	1,941,867
Jan 15, 2026	39.88	39.88	39.22	39.59	39.59	-0.85%	1,360,417
Jan 14, 2026	39.12	40.66	39.04	39.93	39.93	1.22%	2,741,945
Jan 13, 2026	39.88	40.40	38.88	39.45	39.45	-0.15%	2,951,574
Jan 12, 2026	38.73	39.79	38.60	39.51	39.51	2.04%	3,200,039
Jan 9, 2026	38.00	38.74	37.62	38.72	38.72	2.76%	2,411,115
Jan 8, 2026	37.20	38.18	37.10	37.68	37.68	1.13%	1,581,280
Jan 7, 2026	37.07	37.42	37.00	37.26	37.26	0.05%	1,286,788
Jan 6, 2026	38.05	38.27	37.01	37.24	37.24	-2.00%	2,443,502
Jan 5, 2026	36.47	38.03	36.47	38.00	38.00	4.31%	2,267,689
Dec 31, 2025	37.18	37.25	36.17	36.43	36.43	-1.17%	1,167,778
Dec 30, 2025	36.35	37.12	36.23	36.86	36.86	1.77%	1,495,921
Dec 29, 2025	36.59	36.71	36.17	36.22	36.22	-0.49%	941,788
Dec 26, 2025	37.42	37.57	36.30	36.40	36.40	-2.57%	1,330,854
Dec 25, 2025	36.06	37.68	35.92	37.36	37.36	3.61%	2,090,699
Dec 24, 2025	35.88	36.18	35.66	36.06	36.06	0.92%	1,038,505
Dec 23, 2025	35.94	36.00	35.41	35.73	35.73	-0.53%	859,488
Dec 22, 2025	35.67	36.25	35.58	35.92	35.92	1.47%	1,004,977
Dec 19, 2025	35.06	35.68	34.98	35.40	35.40	1.37%	982,437
Dec 18, 2025	35.00	35.63	34.79	34.92	34.92	-0.14%	874,982
Dec 17, 2025	34.85	35.30	33.86	34.97	34.97	0.75%	1,781,011
Dec 16, 2025	35.68	35.94	34.60	34.71	34.71	-3.18%	1,545,199
Dec 15, 2025	36.18	36.40	35.63	35.85	35.85	-0.99%	1,352,935
Dec 12, 2025	36.66	37.00	36.02	36.21	36.21	-0.66%	1,439,673
Dec 11, 2025	37.65	37.82	36.27	36.45	36.45	-3.19%	1,709,708
Dec 10, 2025	37.93	38.20	37.37	37.65	37.65	-0.34%	959,101
Dec 9, 2025	37.75	38.48	37.75	37.78	37.78	-0.45%	870,928
Dec 8, 2025	38.11	38.11	37.59	37.95	37.95	-	1,171,306
Dec 5, 2025	37.88	38.15	37.20	37.95	37.95	0.90%	931,433
Dec 4, 2025	38.00	38.25	37.13	37.61	37.61	0.27%	1,037,002
Dec 3, 2025	37.85	38.03	37.34	37.51	37.51	-0.90%	851,040
Dec 2, 2025	37.71	38.72	37.31	37.85	37.85	-0.24%	1,553,083
Dec 1, 2025	36.40	37.94	36.40	37.94	37.94	4.69%	1,798,995
Nov 28, 2025	36.21	36.39	35.87	36.24	36.24	0.50%	763,135
Nov 27, 2025	36.00	36.62	35.20	36.06	36.06	1.01%	1,094,962
Nov 26, 2025	35.73	36.08	35.41	35.70	35.70	0.51%	920,684
Nov 25, 2025	35.70	36.35	35.49	35.52	35.52	0.23%	1,149,199
Nov 24, 2025	34.99	35.58	34.81	35.44	35.44	1.75%	1,224,636
Nov 21, 2025	35.51	35.85	34.80	34.83	34.83	-2.46%	1,877,818
Nov 20, 2025	36.41	36.81	35.71	35.71	35.71	-2.32%	1,078,395
Nov 19, 2025	37.20	37.20	36.41	36.56	36.56	-1.19%	873,453
Nov 18, 2025	37.40	37.80	36.84	37.00	37.00	-0.94%	1,251,410
Nov 17, 2025	37.25	37.95	37.25	37.35	37.35	0.13%	2,005,431
Nov 14, 2025	37.59	38.04	37.25	37.30	37.30	-0.37%	1,432,234
Nov 13, 2025	37.80	37.82	37.05	37.44	37.44	-0.95%	1,657,557