SHA:688569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.32	21.46	21.02	21.28	21.28	-0.14%	1,435,249
Jan 29, 2026	21.66	21.70	21.19	21.31	21.31	-1.75%	1,754,774
Jan 28, 2026	22.18	22.24	21.60	21.69	21.69	-2.47%	1,824,053
Jan 27, 2026	22.27	22.40	21.71	22.24	22.24	-0.67%	1,201,289
Jan 26, 2026	22.76	22.80	22.23	22.39	22.39	-0.75%	1,335,324
Jan 23, 2026	22.57	22.63	22.42	22.56	22.56	0.13%	1,205,585
Jan 22, 2026	22.28	22.71	22.25	22.53	22.53	1.49%	1,387,972
Jan 21, 2026	22.00	22.28	22.00	22.20	22.20	0.41%	1,219,062
Jan 20, 2026	22.19	22.35	22.02	22.11	22.11	-0.09%	1,560,923
Jan 19, 2026	21.83	22.19	21.83	22.13	22.13	0.68%	1,095,585
Jan 16, 2026	21.98	22.25	21.83	21.98	21.98	0.50%	1,238,104
Jan 15, 2026	21.92	21.95	21.65	21.87	21.87	0.09%	904,142
Jan 14, 2026	22.04	22.24	21.70	21.85	21.85	-0.59%	1,479,798
Jan 13, 2026	22.28	22.30	21.90	21.98	21.98	-0.99%	1,503,376
Jan 12, 2026	22.15	22.20	21.93	22.20	22.20	0.68%	1,622,364
Jan 9, 2026	22.14	22.18	21.90	22.05	22.05	0.09%	1,454,297
Jan 8, 2026	21.99	22.15	21.91	22.03	22.03	0.27%	1,020,586
Jan 7, 2026	22.30	22.32	21.96	21.97	21.97	-1.08%	956,052
Jan 6, 2026	22.11	22.34	22.08	22.21	22.21	0.45%	976,845
Jan 5, 2026	22.10	22.19	21.89	22.11	22.11	0.64%	1,112,621
Dec 31, 2025	21.84	22.08	21.60	21.97	21.97	1.06%	1,117,191
Dec 30, 2025	21.68	22.12	21.48	21.74	21.74	0.14%	1,323,629
Dec 29, 2025	21.49	21.90	21.49	21.71	21.71	1.07%	930,863
Dec 26, 2025	21.73	21.76	21.47	21.48	21.48	-0.51%	722,936
Dec 25, 2025	21.49	21.70	21.45	21.59	21.59	0.33%	618,816
Dec 24, 2025	21.34	21.55	21.26	21.52	21.52	1.03%	656,692
Dec 23, 2025	21.47	21.50	21.12	21.30	21.30	-0.33%	635,173
Dec 22, 2025	21.53	21.82	21.34	21.37	21.37	-0.23%	601,726
Dec 19, 2025	21.25	21.54	21.25	21.42	21.42	0.14%	539,050
Dec 18, 2025	21.31	21.48	21.23	21.39	21.39	0.33%	486,377
Dec 17, 2025	21.47	21.60	20.91	21.32	21.32	-0.70%	837,334
Dec 16, 2025	21.55	21.64	21.33	21.47	21.47	-0.23%	622,983
Dec 15, 2025	20.94	21.70	20.90	21.52	21.52	2.33%	1,220,096
Dec 12, 2025	21.03	21.31	20.80	21.03	21.03	0.24%	573,520
Dec 11, 2025	21.28	21.29	20.97	20.98	20.98	-1.41%	525,864
Dec 10, 2025	21.24	21.36	21.08	21.28	21.28	0.28%	449,659
Dec 9, 2025	21.35	21.64	21.20	21.22	21.22	-0.79%	530,163
Dec 8, 2025	21.36	21.88	21.27	21.39	21.39	0.61%	768,985
Dec 5, 2025	21.00	21.28	20.89	21.26	21.26	1.14%	663,384
Dec 4, 2025	21.16	21.18	20.88	21.02	21.02	-0.28%	471,072
Dec 3, 2025	21.15	21.18	20.98	21.08	21.08	-0.24%	382,148
Dec 2, 2025	21.25	21.25	21.00	21.13	21.13	-0.19%	567,817
Dec 1, 2025	21.26	21.28	21.04	21.17	21.17	-0.38%	653,001
Nov 28, 2025	21.14	21.25	20.96	21.25	21.25	1.00%	473,934
Nov 27, 2025	21.00	21.16	20.91	21.04	21.04	0.24%	500,796
Nov 26, 2025	21.25	21.31	20.93	20.99	20.99	-0.94%	733,475
Nov 25, 2025	21.13	21.42	21.13	21.19	21.19	0.33%	740,480
Nov 24, 2025	21.18	21.31	21.01	21.12	21.12	0.38%	711,200
Nov 21, 2025	21.97	22.11	21.00	21.04	21.04	-4.54%	1,562,711
Nov 20, 2025	22.24	22.24	21.90	22.04	22.04	-	553,668