SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	57.70	58.39	57.13	57.41	57.41	-0.67%	4,494,814
Feb 12, 2026	56.89	58.15	56.35	57.80	57.80	2.21%	5,230,415
Feb 11, 2026	56.86	57.92	56.02	56.55	56.55	-1.82%	4,659,319
Feb 10, 2026	57.90	58.52	57.15	57.60	57.60	-0.36%	5,357,339
Feb 9, 2026	57.50	59.30	57.12	57.81	57.81	2.46%	8,307,721
Feb 6, 2026	55.83	57.44	54.54	56.42	56.42	1.04%	7,406,042
Feb 5, 2026	57.60	58.50	55.30	55.84	55.84	-4.69%	8,004,860
Feb 4, 2026	58.66	59.00	56.91	58.59	58.59	0.38%	8,014,006
Feb 3, 2026	55.86	58.50	55.81	58.37	58.37	6.57%	9,541,866
Feb 2, 2026	57.28	58.00	54.77	54.77	54.77	-5.24%	11,165,450
Jan 30, 2026	56.50	58.64	56.03	57.80	57.80	1.71%	11,631,660
Jan 29, 2026	60.71	62.11	56.50	56.83	56.83	-6.62%	14,330,120
Jan 28, 2026	63.09	63.90	60.40	60.86	60.86	-4.92%	9,826,815
Jan 27, 2026	60.58	64.41	58.01	64.01	64.01	4.08%	15,381,490
Jan 26, 2026	67.97	68.37	61.00	61.50	61.50	-10.06%	18,783,585
Jan 23, 2026	63.29	68.99	63.11	68.38	68.38	8.71%	17,077,930
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