SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	63.29	66.75	63.11	65.66	-	4.39%	8,285,520
Jan 22, 2026	60.23	65.14	60.00	62.90	62.90	4.05%	13,188,520
Jan 21, 2026	59.11	61.50	58.00	60.45	60.45	1.61%	9,951,795
Jan 20, 2026	62.50	63.21	58.03	59.49	59.49	-6.30%	13,883,970
Jan 19, 2026	60.05	64.57	59.50	63.49	63.49	6.24%	14,808,250
Jan 16, 2026	62.01	63.10	59.47	59.76	59.76	-3.77%	10,489,100
Jan 15, 2026	59.09	62.30	59.09	62.10	62.10	4.07%	14,281,130
Jan 14, 2026	60.10	64.00	58.58	59.67	59.67	-1.21%	19,743,390
Jan 13, 2026	63.77	64.80	59.85	60.40	60.40	-1.45%	18,235,100
Jan 12, 2026	55.85	62.25	54.60	61.29	61.29	10.61%	22,568,710
Jan 9, 2026	55.00	56.74	54.00	55.41	55.41	0.22%	12,477,130
Jan 8, 2026	53.91	57.50	53.50	55.29	55.29	2.14%	12,800,040
Jan 7, 2026	53.75	55.00	52.60	54.13	54.13	0.24%	12,628,945
Jan 6, 2026	50.09	55.60	50.09	54.00	54.00	7.89%	17,736,300
Jan 5, 2026	48.04	50.65	47.67	50.05	50.05	4.14%	10,648,340
Dec 31, 2025	50.00	50.09	47.77	48.06	48.06	-4.15%	11,639,850
Dec 30, 2025	50.10	50.87	48.97	50.14	50.14	0.74%	9,787,062
Dec 29, 2025	49.91	51.55	48.40	49.77	49.77	-0.14%	12,761,210
Dec 26, 2025	50.02	50.87	48.62	49.84	49.84	-2.12%	15,147,470
Dec 25, 2025	48.88	51.67	48.47	50.92	50.92	5.03%	17,490,090
Dec 24, 2025	45.50	48.60	45.36	48.48	48.48	5.46%	15,322,780
Dec 23, 2025	45.00	47.77	44.70	45.97	45.97	3.82%	15,345,510
Dec 22, 2025	42.70	45.38	42.33	44.28	44.28	3.65%	8,805,691
Dec 19, 2025	43.06	43.60	42.22	42.72	42.72	-0.16%	7,509,276
Dec 18, 2025	44.24	44.62	42.52	42.79	42.79	-4.14%	8,417,851
Dec 17, 2025	41.70	44.89	41.18	44.64	44.64	7.13%	12,921,660
Dec 16, 2025	43.48	43.48	41.10	41.67	41.67	-3.52%	8,993,221
Dec 15, 2025	44.06	44.10	42.71	43.19	43.19	-2.22%	10,013,900
Dec 12, 2025	44.34	45.00	42.92	44.17	44.17	-0.47%	14,277,650
Dec 11, 2025	46.97	47.50	44.31	44.38	44.38	-3.67%	11,127,560
Dec 10, 2025	47.14	47.65	45.66	46.07	46.07	-2.27%	8,519,682
Dec 9, 2025	47.00	49.50	46.98	47.14	47.14	-0.42%	11,335,457
Dec 8, 2025	43.33	48.54	43.29	47.34	47.34	9.84%	14,383,252
Dec 5, 2025	44.74	44.84	42.88	43.10	43.10	-2.93%	9,846,018
Dec 4, 2025	45.27	45.27	43.90	44.40	44.40	-1.55%	6,906,552
Dec 3, 2025	46.68	47.83	44.69	45.10	45.10	-3.67%	9,096,620
Dec 2, 2025	46.77	47.67	46.01	46.82	46.82	1.78%	12,930,710
Dec 1, 2025	44.05	47.65	43.97	46.00	46.00	0.37%	15,071,420
Nov 28, 2025	44.98	47.15	44.45	45.83	45.83	1.78%	11,907,650
Nov 27, 2025	46.03	47.23	44.80	45.03	45.03	-2.28%	12,988,950
Nov 26, 2025	48.30	48.52	45.89	46.08	46.08	-4.85%	13,701,820
Nov 25, 2025	50.37	50.37	48.13	48.43	48.43	-2.04%	9,670,298
Nov 24, 2025	50.00	50.80	48.75	49.44	49.44	0.88%	11,254,400
Nov 21, 2025	51.69	52.76	48.93	49.01	49.01	-7.11%	16,215,240
Nov 20, 2025	53.73	55.44	52.72	52.76	52.76	0.69%	13,649,100
Nov 19, 2025	55.14	56.60	51.91	52.40	52.40	-4.24%	16,199,870
Nov 18, 2025	54.00	57.61	54.00	54.72	54.72	0.77%	21,269,130
Nov 17, 2025	52.05	55.72	52.05	54.30	54.30	5.77%	25,831,800
Nov 14, 2025	45.50	52.18	44.75	51.34	51.34	11.61%	24,618,670
Nov 13, 2025	44.01	47.38	43.90	46.00	46.00	4.66%	11,842,560