SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	39.20	40.62	39.00	39.32	39.32	-0.86%	11,257,920
Nov 4, 2025	39.24	39.99	39.08	39.66	39.66	-0.05%	12,965,170
Nov 3, 2025	39.40	40.05	38.88	39.68	39.68	1.61%	16,662,680
Oct 31, 2025	37.13	40.61	37.05	39.05	39.05	6.96%	26,033,940
Oct 30, 2025	35.01	37.77	34.75	36.51	36.51	3.96%	16,057,060
Oct 29, 2025	34.87	35.45	34.63	35.12	35.12	0.49%	4,838,995
Oct 28, 2025	34.72	35.45	34.71	34.95	34.95	0.20%	5,670,271
Oct 27, 2025	34.60	35.20	34.19	34.88	34.88	1.22%	6,831,775
Oct 24, 2025	34.25	34.56	34.05	34.46	34.46	1.35%	5,566,465
Oct 23, 2025	33.57	34.09	33.10	34.00	34.00	1.25%	5,019,034
Oct 22, 2025	33.74	33.95	33.51	33.58	33.58	-0.97%	3,642,884
Oct 21, 2025	33.51	34.14	33.51	33.91	33.91	-0.24%	5,269,770
Oct 20, 2025	34.45	34.79	33.84	33.99	33.99	3.13%	8,032,522