SHA:688566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	27.86	28.03	27.82	27.91	-	0.47%	789,704
Feb 2, 2026	28.12	28.45	27.73	27.78	27.78	-2.39%	2,429,522
Jan 30, 2026	28.71	28.98	28.34	28.46	28.46	-0.94%	1,522,127
Jan 29, 2026	28.79	28.94	28.46	28.73	28.73	-0.21%	1,825,547
Jan 28, 2026	29.31	29.45	28.42	28.79	28.79	-1.74%	3,398,012
Jan 27, 2026	30.15	30.45	29.00	29.30	29.30	-2.63%	3,580,670
Jan 26, 2026	29.85	30.43	29.50	30.09	30.09	0.60%	3,918,787
Jan 23, 2026	29.43	29.94	29.43	29.91	29.91	1.63%	2,484,167
Jan 22, 2026	29.62	29.85	29.28	29.43	29.43	-0.61%	1,687,704
Jan 21, 2026	29.77	30.08	29.52	29.61	29.61	-1.10%	2,221,613
Jan 20, 2026	30.11	30.39	29.62	29.94	29.94	-0.53%	2,972,165
Jan 19, 2026	29.65	30.87	29.22	30.10	30.10	2.03%	4,956,965
Jan 16, 2026	29.58	29.74	29.15	29.50	29.50	0.48%	1,884,125
Jan 15, 2026	29.92	30.03	29.22	29.36	29.36	-2.13%	2,967,679
Jan 14, 2026	30.39	30.62	29.54	30.00	30.00	-0.79%	4,220,365
Jan 13, 2026	30.68	31.08	30.12	30.24	30.24	-0.92%	3,796,062
Jan 12, 2026	30.98	31.07	30.36	30.52	30.52	-1.26%	3,181,292
Jan 9, 2026	30.58	30.95	30.19	30.91	30.91	1.68%	2,643,673
Jan 8, 2026	30.35	30.68	30.22	30.40	30.40	0.16%	1,916,838
Jan 7, 2026	30.51	30.79	30.13	30.35	30.35	-0.75%	1,837,995
Jan 6, 2026	30.42	30.74	30.30	30.58	30.58	0.49%	1,531,711
Jan 5, 2026	29.99	30.65	29.76	30.43	30.43	1.94%	1,777,017
Dec 31, 2025	29.68	30.28	29.52	29.85	29.85	1.02%	1,185,091
Dec 30, 2025	29.31	29.77	29.27	29.55	29.55	-0.07%	864,735
Dec 29, 2025	29.51	29.65	29.15	29.57	29.57	-0.17%	1,107,458
Dec 26, 2025	29.77	29.95	29.36	29.62	29.62	-0.80%	1,140,443
Dec 25, 2025	29.52	29.98	29.34	29.86	29.86	1.36%	978,092
Dec 24, 2025	29.37	29.53	29.09	29.46	29.46	0.92%	1,041,302
Dec 23, 2025	29.20	29.48	29.13	29.19	29.19	-0.03%	873,625
Dec 22, 2025	29.01	29.47	28.92	29.20	29.20	0.41%	982,432
Dec 19, 2025	28.88	29.30	28.68	29.08	29.08	1.08%	828,346
Dec 18, 2025	28.64	28.96	28.42	28.77	28.77	0.49%	659,187
Dec 17, 2025	28.26	28.68	28.03	28.63	28.63	1.38%	739,284
Dec 16, 2025	28.61	28.85	28.02	28.24	28.24	-1.71%	801,192
Dec 15, 2025	28.90	29.11	28.44	28.73	28.73	-1.24%	944,026
Dec 12, 2025	28.96	29.20	28.66	29.09	29.09	0.45%	729,983
Dec 11, 2025	29.22	29.42	28.91	28.96	28.96	-0.99%	697,859
Dec 10, 2025	29.18	29.32	28.80	29.25	29.25	-	588,877
Dec 9, 2025	29.28	29.75	29.10	29.25	29.25	-0.58%	990,368
Dec 8, 2025	29.20	29.53	29.00	29.42	29.42	1.31%	1,083,454
Dec 5, 2025	28.86	29.08	28.40	29.04	29.04	0.55%	763,254
Dec 4, 2025	28.80	29.10	28.60	28.88	28.88	0.14%	878,270
Dec 3, 2025	28.83	28.89	28.41	28.84	28.84	0.28%	785,497
Dec 2, 2025	29.42	29.43	28.69	28.76	28.76	-2.28%	835,366
Dec 1, 2025	29.47	29.70	29.30	29.43	29.43	0.07%	869,333
Nov 28, 2025	29.23	29.42	28.95	29.41	29.41	0.62%	796,883
Nov 27, 2025	29.05	29.78	29.00	29.23	29.23	0.24%	1,169,509
Nov 26, 2025	28.94	29.88	28.92	29.16	29.16	1.07%	1,478,392
Nov 25, 2025	28.74	29.13	28.58	28.85	28.85	0.94%	1,055,071
Nov 24, 2025	28.25	28.88	28.16	28.58	28.58	1.46%	922,360