SHA:688562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.00	22.44	21.82	21.98	21.98	-0.90%	5,134,067
Feb 5, 2026	22.52	22.86	22.15	22.18	22.18	-2.55%	6,352,536
Feb 4, 2026	22.75	23.03	22.39	22.76	22.76	-0.39%	7,599,688
Feb 3, 2026	22.35	22.93	22.16	22.85	22.85	3.39%	8,690,208
Feb 2, 2026	22.55	23.05	22.02	22.10	22.10	-1.60%	7,710,403
Jan 30, 2026	22.51	22.86	22.14	22.46	22.46	-0.97%	8,509,224
Jan 29, 2026	22.47	23.30	22.31	22.68	22.68	-0.04%	9,836,499
Jan 28, 2026	23.21	23.75	22.54	22.69	22.69	-2.66%	10,293,900
Jan 27, 2026	22.91	23.34	22.31	23.31	23.31	1.88%	12,997,670
Jan 26, 2026	24.65	24.73	22.61	22.88	22.88	-7.48%	19,606,380
Jan 23, 2026	24.00	25.36	23.81	24.73	24.73	7.80%	26,180,880
Jan 22, 2026	22.50	23.06	22.43	22.94	22.94	2.78%	10,577,720
Jan 21, 2026	22.62	23.01	22.21	22.32	22.32	-2.28%	10,396,240
Jan 20, 2026	24.20	24.33	22.47	22.84	22.84	-5.62%	16,237,498
Jan 19, 2026	23.70	24.65	23.36	24.20	24.20	1.26%	15,552,770
Jan 16, 2026	24.53	25.08	23.66	23.90	23.90	-1.85%	17,976,630
Jan 15, 2026	25.80	25.81	23.93	24.35	24.35	-7.59%	22,570,260
Jan 14, 2026	25.80	27.80	25.70	26.35	26.35	1.93%	29,016,820
Jan 13, 2026	29.41	29.41	25.73	25.85	25.85	-12.96%	32,145,647
Jan 12, 2026	26.81	30.87	26.78	29.70	29.70	11.78%	32,928,770
Jan 9, 2026	26.07	28.38	26.04	26.57	26.57	1.07%	30,844,090
Jan 8, 2026	24.11	26.87	24.05	26.29	26.29	6.44%	29,951,590
Jan 7, 2026	23.94	24.70	23.10	24.70	24.70	2.70%	22,989,580
Jan 6, 2026	23.44	24.26	22.86	24.05	24.05	1.65%	22,617,872
Jan 5, 2026	24.06	24.35	23.01	23.66	23.66	-0.92%	21,326,378
Dec 31, 2025	23.15	24.40	23.15	23.88	23.88	2.45%	25,474,780
Dec 30, 2025	23.50	25.13	22.87	23.31	23.31	-1.85%	27,436,950
Dec 29, 2025	23.90	24.20	23.29	23.75	23.75	-2.34%	20,370,410
Dec 26, 2025	22.82	25.58	22.75	24.32	24.32	6.62%	38,416,740
Dec 25, 2025	20.48	24.68	20.45	22.81	22.81	10.46%	34,292,280
Dec 24, 2025	20.23	20.67	19.93	20.65	20.65	2.69%	13,942,450
Dec 23, 2025	21.30	21.30	19.82	20.11	20.11	-5.63%	17,896,120
Dec 22, 2025	22.22	22.34	21.17	21.31	21.31	-2.69%	15,914,330
Dec 19, 2025	21.52	22.80	21.52	21.90	21.90	1.77%	16,838,148
Dec 18, 2025	20.79	22.25	20.63	21.52	21.52	2.53%	17,370,140
Dec 17, 2025	21.60	22.41	20.42	20.99	20.99	-4.16%	17,326,870
Dec 16, 2025	22.50	22.69	21.30	21.90	21.90	-3.86%	20,040,240
Dec 15, 2025	20.69	23.68	20.36	22.78	22.78	9.73%	27,636,125
Dec 12, 2025	20.39	21.37	20.17	20.76	20.76	1.86%	16,594,620
Dec 11, 2025	20.73	20.97	20.35	20.38	20.38	-2.07%	12,327,950
Dec 10, 2025	20.53	21.60	20.17	20.81	20.81	0.63%	18,316,620
Dec 9, 2025	21.18	21.31	20.44	20.68	20.68	-2.22%	17,796,390
Dec 8, 2025	21.48	22.66	20.99	21.15	21.15	0.43%	30,259,353
Dec 5, 2025	20.17	21.13	19.56	21.06	21.06	5.25%	22,461,470
Dec 4, 2025	19.49	21.44	19.32	20.01	20.01	2.35%	20,264,620
Dec 3, 2025	20.36	20.36	19.09	19.55	19.55	-3.93%	16,273,620
Dec 2, 2025	20.29	20.85	19.96	20.35	20.35	0.74%	14,789,680
Dec 1, 2025	19.96	21.27	19.87	20.20	20.20	1.87%	22,238,920
Nov 28, 2025	19.02	19.88	19.02	19.83	19.83	3.55%	13,122,800
Nov 27, 2025	19.17	19.37	18.85	19.15	19.15	0.16%	8,398,277