SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.01	41.44	39.11	40.00	40.00	-2.39%	19,440,670
Jan 15, 2026	44.80	44.88	40.75	40.98	40.98	0.07%	27,842,710
Jan 14, 2026	40.00	42.47	40.00	40.95	40.95	2.40%	19,484,213
Jan 13, 2026	41.68	41.68	39.77	39.99	39.99	-2.70%	16,697,450
Jan 12, 2026	38.80	41.55	38.74	41.10	41.10	6.61%	18,898,604
Jan 9, 2026	37.45	38.56	37.20	38.55	38.55	3.21%	10,083,576
Jan 8, 2026	37.07	37.82	37.00	37.35	37.35	0.35%	7,577,511
Jan 7, 2026	37.21	37.41	36.90	37.22	37.22	-0.40%	6,299,678
Jan 6, 2026	36.81	37.62	36.72	37.37	37.37	1.85%	9,010,378
Jan 5, 2026	36.00	36.70	35.66	36.69	36.69	3.12%	7,719,678
Dec 31, 2025	35.30	35.89	35.12	35.58	35.58	0.79%	4,913,784
Dec 30, 2025	35.58	36.05	35.27	35.30	35.30	-0.90%	4,816,667
Dec 29, 2025	35.81	35.91	35.41	35.62	35.62	-0.78%	5,674,486
Dec 26, 2025	35.00	36.60	35.00	35.90	35.90	2.28%	9,271,784
Dec 25, 2025	34.91	35.18	34.59	35.10	35.10	0.40%	5,680,448
Dec 24, 2025	35.21	35.36	34.76	34.96	34.96	-0.96%	6,023,747
Dec 23, 2025	36.60	36.95	34.74	35.30	35.30	2.14%	13,087,032
Dec 22, 2025	34.57	34.92	34.54	34.56	34.56	-0.37%	3,679,991
Dec 19, 2025	34.98	35.15	34.69	34.69	34.69	-0.54%	4,184,817
Dec 18, 2025	34.53	35.35	34.35	34.88	34.88	0.26%	3,461,026
Dec 17, 2025	34.18	34.95	34.00	34.79	34.79	1.16%	4,143,592
Dec 16, 2025	35.02	35.16	34.32	34.39	34.39	-1.77%	3,756,403
Dec 15, 2025	35.33	35.76	34.82	35.01	35.01	-1.99%	4,697,288
Dec 12, 2025	34.56	35.72	34.13	35.72	35.72	3.39%	8,614,626
Dec 11, 2025	35.31	35.38	34.48	34.55	34.55	-1.96%	4,441,453
Dec 10, 2025	35.44	35.45	34.81	35.24	35.24	-0.65%	4,564,540
Dec 9, 2025	35.83	36.06	35.45	35.47	35.47	-1.14%	3,708,843
Dec 8, 2025	35.89	36.34	35.80	35.88	35.88	0.42%	4,314,232
Dec 5, 2025	35.30	35.79	34.92	35.73	35.73	1.30%	4,056,352
Dec 4, 2025	35.42	35.60	35.07	35.27	35.27	-0.59%	3,648,286
Dec 3, 2025	36.45	36.45	35.34	35.48	35.48	-2.47%	5,040,236
Dec 2, 2025	36.42	36.69	36.05	36.38	36.38	-0.63%	4,634,421
Dec 1, 2025	37.32	38.03	36.37	36.61	36.61	-2.43%	8,759,290
Nov 28, 2025	36.03	37.61	35.80	37.52	37.52	4.11%	8,031,974
Nov 27, 2025	36.53	36.88	35.90	36.04	36.04	-1.93%	5,352,215
Nov 26, 2025	37.29	37.66	36.74	36.75	36.75	-1.45%	5,006,582
Nov 25, 2025	37.00	38.08	36.78	37.29	37.29	1.41%	7,350,563
Nov 24, 2025	36.27	37.10	35.48	36.77	36.77	2.57%	6,772,678
Nov 21, 2025	36.13	37.00	35.60	35.85	35.85	-3.11%	7,638,155
Nov 20, 2025	37.70	37.85	36.76	37.00	37.00	-1.10%	5,275,080
Nov 19, 2025	38.35	38.48	37.10	37.41	37.41	-2.14%	6,105,102
Nov 18, 2025	38.41	38.95	37.97	38.23	38.23	-0.47%	7,092,788
Nov 17, 2025	37.81	38.58	37.59	38.41	38.41	1.78%	7,022,645
Nov 14, 2025	38.14	38.36	37.68	37.74	37.74	-1.59%	5,184,616
Nov 13, 2025	37.92	39.38	37.66	38.35	38.35	1.05%	7,409,177
Nov 12, 2025	38.01	38.23	37.36	37.95	37.95	-0.78%	6,807,898
Nov 11, 2025	38.89	40.07	38.19	38.25	38.25	-1.72%	9,841,555
Nov 10, 2025	39.20	39.51	38.33	38.92	38.92	-0.10%	8,878,279
Nov 7, 2025	39.89	40.15	38.94	38.96	38.96	-2.84%	9,808,186
Nov 6, 2025	39.28	40.83	39.06	40.10	40.10	1.98%	14,092,360