SHA:688570 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	19.22	19.60	19.22	19.42	19.42	1.09%	1,295,610
Jan 21, 2026	18.97	19.22	18.94	19.21	19.21	0.95%	962,085
Jan 20, 2026	19.24	19.24	18.95	19.03	19.03	-0.78%	1,384,312
Jan 19, 2026	19.13	19.28	19.02	19.18	19.18	0.05%	860,474
Jan 16, 2026	19.15	19.30	19.07	19.17	19.17	0.58%	990,036
Jan 15, 2026	19.17	19.30	18.95	19.06	19.06	-0.83%	1,318,911
Jan 14, 2026	19.17	19.56	19.04	19.22	19.22	0.68%	2,353,901
Jan 13, 2026	19.61	19.62	19.00	19.09	19.09	-1.85%	1,736,221
Jan 12, 2026	18.96	19.55	18.85	19.45	19.45	2.75%	2,858,358
Jan 9, 2026	18.80	18.94	18.74	18.93	18.93	0.69%	1,254,038
Jan 8, 2026	18.71	18.86	18.61	18.80	18.80	0.75%	1,111,457
Jan 7, 2026	18.67	18.67	18.52	18.66	18.66	0.21%	838,431
Jan 6, 2026	18.65	18.74	18.50	18.62	18.62	-0.21%	1,423,405
Jan 5, 2026	18.41	18.71	18.41	18.66	18.66	1.30%	1,180,416
Dec 31, 2025	18.40	18.45	18.16	18.42	18.42	0.49%	786,734
Dec 30, 2025	18.20	18.43	18.18	18.33	18.33	0.11%	569,984
Dec 29, 2025	18.31	18.40	18.21	18.31	18.31	-	571,930
Dec 26, 2025	18.42	18.48	18.20	18.31	18.31	-0.27%	734,799
Dec 25, 2025	18.14	18.39	18.12	18.36	18.36	1.21%	804,603
Dec 24, 2025	18.06	18.21	17.99	18.14	18.14	0.33%	394,283
Dec 23, 2025	18.02	18.18	17.96	18.08	18.08	-0.60%	430,878
Dec 22, 2025	17.87	18.25	17.87	18.19	18.19	1.79%	1,103,929
Dec 19, 2025	17.85	17.96	17.82	17.87	17.87	0.56%	615,843
Dec 18, 2025	17.76	17.87	17.69	17.77	17.77	0.06%	483,058
Dec 17, 2025	17.80	17.88	17.61	17.76	17.76	-0.45%	650,309
Dec 16, 2025	17.61	17.85	17.43	17.84	17.84	1.31%	898,897
Dec 15, 2025	17.58	17.82	17.57	17.61	17.61	-0.56%	850,610
Dec 12, 2025	17.98	18.13	17.67	17.71	17.71	-1.50%	1,249,118
Dec 11, 2025	18.17	18.26	17.96	17.98	17.98	-1.43%	544,733
Dec 10, 2025	18.19	18.39	18.05	18.24	18.24	1.16%	777,871
Dec 9, 2025	18.21	18.38	18.01	18.03	18.03	-1.42%	528,283
Dec 8, 2025	18.20	18.35	18.15	18.29	18.29	0.49%	906,262
Dec 5, 2025	18.24	18.24	17.96	18.20	18.20	1.39%	706,460
Dec 4, 2025	18.08	18.17	17.83	17.95	17.95	-0.55%	643,704
Dec 3, 2025	18.25	18.25	18.01	18.05	18.05	-0.77%	737,508
Dec 2, 2025	18.31	18.34	18.14	18.19	18.19	-0.60%	730,848
Dec 1, 2025	18.22	18.40	18.22	18.30	18.30	0.11%	829,996
Nov 28, 2025	18.18	18.32	18.12	18.28	18.28	0.55%	614,526
Nov 27, 2025	18.18	18.33	18.07	18.18	18.18	0.39%	804,683
Nov 26, 2025	18.32	18.37	18.10	18.11	18.11	-1.15%	966,250
Nov 25, 2025	18.38	18.44	18.28	18.32	18.32	0.05%	1,455,212
Nov 24, 2025	18.31	18.53	18.07	18.31	18.31	0.27%	1,606,972
Nov 21, 2025	18.86	18.96	18.25	18.26	18.26	-3.95%	1,504,036
Nov 20, 2025	19.10	19.20	18.92	19.01	19.01	0.05%	818,810
Nov 19, 2025	19.46	19.46	19.00	19.00	19.00	-2.36%	1,476,208
Nov 18, 2025	19.50	19.50	19.36	19.46	19.46	-0.05%	936,732
Nov 17, 2025	19.59	19.64	19.35	19.47	19.47	-0.51%	1,183,533
Nov 14, 2025	19.60	19.74	19.51	19.57	19.57	-0.15%	1,082,636
Nov 13, 2025	19.39	19.62	19.39	19.60	19.60	0.67%	846,542
Nov 12, 2025	19.66	19.66	19.38	19.47	19.47	-0.76%	870,092