SHA:688558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.88	34.21	33.52	33.94	33.94	-0.06%	1,835,125
Jan 21, 2026	32.76	34.27	32.53	33.96	33.96	3.63%	2,757,293
Jan 20, 2026	33.03	33.29	32.40	32.77	32.77	-1.24%	1,532,697
Jan 19, 2026	32.31	33.53	32.06	33.18	33.18	2.72%	2,218,118
Jan 16, 2026	32.54	32.74	32.12	32.30	32.30	-0.28%	2,062,313
Jan 15, 2026	31.80	32.50	31.20	32.39	32.39	0.93%	1,507,533
Jan 14, 2026	32.12	32.83	31.46	32.09	32.09	-0.19%	2,560,598
Jan 13, 2026	32.99	32.99	32.05	32.15	32.15	-1.98%	2,316,957
Jan 12, 2026	32.58	33.07	32.03	32.80	32.80	-0.03%	3,069,770
Jan 9, 2026	30.88	32.82	30.68	32.81	32.81	5.30%	4,410,766
Jan 8, 2026	30.25	31.73	29.92	31.16	31.16	4.04%	2,702,204
Jan 7, 2026	29.68	30.26	29.58	29.95	29.95	1.53%	1,694,352
Jan 6, 2026	29.56	29.74	29.39	29.50	29.50	-0.10%	1,181,945
Jan 5, 2026	28.94	29.67	28.94	29.53	29.53	2.07%	1,526,623
Dec 31, 2025	28.97	29.25	28.82	28.93	28.93	-0.79%	865,695
Dec 30, 2025	28.76	29.27	28.70	29.16	29.16	0.59%	1,107,606
Dec 29, 2025	28.62	29.08	28.62	28.99	28.99	0.42%	876,343
Dec 26, 2025	28.97	29.18	28.61	28.87	28.87	-0.35%	1,247,298
Dec 25, 2025	28.49	28.97	28.31	28.97	28.97	1.68%	1,174,212
Dec 24, 2025	27.90	28.63	27.77	28.49	28.49	2.52%	1,355,307
Dec 23, 2025	27.99	28.04	27.70	27.79	27.79	-0.50%	838,733
Dec 22, 2025	27.85	28.20	27.66	27.93	27.93	0.68%	1,103,957
Dec 19, 2025	27.60	27.95	27.48	27.74	27.74	0.98%	1,317,791
Dec 18, 2025	27.09	27.85	27.09	27.47	27.47	0.29%	893,797
Dec 17, 2025	27.38	27.59	26.77	27.39	27.39	0.33%	1,043,845
Dec 16, 2025	27.75	27.94	27.26	27.30	27.30	-2.12%	1,069,425
Dec 15, 2025	28.22	28.38	27.88	27.89	27.89	-1.76%	872,234
Dec 12, 2025	28.39	28.53	28.17	28.39	28.39	0.35%	683,325
Dec 11, 2025	28.97	28.97	28.22	28.29	28.29	-1.74%	1,051,601
Dec 10, 2025	28.84	28.91	28.46	28.79	28.79	-0.38%	866,708
Dec 9, 2025	29.04	29.35	28.81	28.90	28.90	-1.43%	1,108,965
Dec 8, 2025	29.13	29.48	28.96	29.32	29.32	1.10%	1,328,763
Dec 5, 2025	28.39	29.05	28.20	29.00	29.00	1.15%	1,289,617
Dec 4, 2025	28.38	29.28	28.30	28.67	28.67	0.84%	1,936,963
Dec 3, 2025	29.33	29.36	28.20	28.43	28.43	-3.17%	2,308,439
Dec 2, 2025	30.60	30.60	29.32	29.36	29.36	-4.05%	2,327,535
Dec 1, 2025	31.00	31.19	30.21	30.60	30.60	0.72%	3,857,317
Nov 28, 2025	29.15	30.93	28.68	30.38	30.38	4.79%	5,565,247
Nov 27, 2025	27.61	29.60	27.48	28.99	28.99	5.00%	2,663,606
Nov 26, 2025	27.77	28.08	27.50	27.61	27.61	-0.61%	842,681
Nov 25, 2025	27.71	28.13	27.67	27.78	27.78	0.73%	681,722
Nov 24, 2025	27.30	27.78	27.17	27.58	27.58	1.73%	775,534
Nov 21, 2025	28.25	28.37	27.10	27.11	27.11	-4.34%	1,663,987
Nov 20, 2025	28.51	28.83	28.16	28.34	28.34	-0.60%	871,875
Nov 19, 2025	29.00	29.16	28.48	28.51	28.51	-1.69%	965,169
Nov 18, 2025	28.50	29.08	28.28	29.00	29.00	1.61%	1,141,530
Nov 17, 2025	28.97	28.97	28.53	28.54	28.54	-0.97%	924,380
Nov 14, 2025	29.07	29.11	28.70	28.82	28.82	-0.93%	1,241,027
Nov 13, 2025	29.00	29.15	28.68	29.09	29.09	0.45%	1,265,482
Nov 12, 2025	28.81	29.24	28.56	28.96	28.96	0.24%	1,315,766