SHA:688576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	74.99	83.30	74.35	80.36	80.36	7.43%	2,828,762
Jan 22, 2026	76.80	76.80	73.37	74.80	74.80	-2.60%	1,628,045
Jan 21, 2026	69.30	79.88	69.08	76.80	76.80	11.18%	3,400,502
Jan 20, 2026	68.98	69.43	68.63	69.08	69.08	0.09%	265,689
Jan 19, 2026	68.89	69.30	68.51	69.02	69.02	0.19%	347,465
Jan 16, 2026	69.67	69.85	68.54	68.89	68.89	-1.08%	388,630
Jan 15, 2026	68.72	69.69	68.10	69.64	69.64	0.65%	387,029
Jan 14, 2026	69.38	71.49	68.52	69.19	69.19	0.54%	700,895
Jan 13, 2026	68.58	69.98	67.50	68.82	68.82	0.09%	906,287
Jan 12, 2026	68.61	69.33	67.99	68.76	68.76	1.13%	611,374
Jan 9, 2026	65.85	68.90	65.85	67.99	67.99	3.23%	755,631
Jan 8, 2026	65.77	66.17	65.10	65.86	65.86	1.01%	374,695
Jan 7, 2026	66.78	66.78	64.80	65.20	65.20	-2.07%	769,808
Jan 6, 2026	67.00	69.38	66.10	66.58	66.58	3.08%	1,109,512
Jan 5, 2026	62.99	65.19	62.76	64.59	64.59	2.59%	440,453
Dec 31, 2025	62.35	63.10	61.91	62.96	62.96	1.14%	276,686
Dec 30, 2025	62.12	62.58	62.02	62.25	62.25	-0.37%	188,077
Dec 29, 2025	62.50	62.68	62.02	62.48	62.48	0.13%	149,673
Dec 26, 2025	62.70	62.95	62.22	62.40	62.40	-0.48%	180,400
Dec 25, 2025	62.62	62.78	62.03	62.70	62.70	0.35%	194,947
Dec 24, 2025	61.49	62.48	61.48	62.48	62.48	1.15%	200,671
Dec 23, 2025	62.33	62.40	61.68	61.77	61.77	-0.90%	136,700
Dec 22, 2025	62.12	62.55	62.12	62.33	62.33	0.37%	139,798
Dec 19, 2025	61.61	62.16	61.52	62.10	62.10	0.94%	149,370
Dec 18, 2025	61.29	61.82	60.86	61.52	61.52	0.44%	178,094
Dec 17, 2025	60.70	61.34	60.57	61.25	61.25	0.25%	209,960
Dec 16, 2025	61.39	61.50	60.86	61.10	61.10	-0.75%	140,609
Dec 15, 2025	62.28	62.28	61.40	61.56	61.56	-1.01%	155,535
Dec 12, 2025	61.75	62.24	61.63	62.19	62.19	0.34%	183,715
Dec 11, 2025	62.60	62.76	61.85	61.98	61.98	-1.10%	221,869
Dec 10, 2025	62.91	62.97	62.15	62.67	62.67	-0.43%	210,861
Dec 9, 2025	62.88	63.14	62.76	62.94	62.94	-0.32%	163,565
Dec 8, 2025	62.74	63.17	62.60	63.14	63.14	0.56%	223,779
Dec 5, 2025	62.48	62.81	62.05	62.79	62.79	0.50%	263,052
Dec 4, 2025	63.47	63.47	62.48	62.48	62.48	-1.40%	235,748
Dec 3, 2025	63.80	64.10	63.20	63.37	63.37	-0.56%	242,025
Dec 2, 2025	64.51	64.54	63.72	63.73	63.73	-1.36%	270,574
Dec 1, 2025	64.66	65.00	64.37	64.61	64.61	0.08%	260,762
Nov 28, 2025	64.51	64.85	64.20	64.56	64.56	-0.03%	188,045
Nov 27, 2025	63.87	64.80	63.80	64.58	64.58	0.67%	172,103
Nov 26, 2025	64.48	65.35	64.11	64.15	64.15	-0.70%	279,870
Nov 25, 2025	64.56	65.00	64.22	64.60	64.60	0.22%	268,016
Nov 24, 2025	63.92	64.60	63.60	64.46	64.46	0.88%	224,749
Nov 21, 2025	65.50	65.97	63.52	63.90	63.90	-3.02%	395,832
Nov 20, 2025	66.11	66.28	65.36	65.89	65.89	-0.21%	255,417
Nov 19, 2025	67.39	67.48	65.97	66.03	66.03	-1.87%	373,502
Nov 18, 2025	67.28	67.67	67.01	67.29	67.29	0.16%	305,311
Nov 17, 2025	68.26	68.26	67.10	67.18	67.18	-1.44%	406,946
Nov 14, 2025	67.37	68.82	67.37	68.16	68.16	0.37%	334,916
Nov 13, 2025	67.98	68.38	67.00	67.91	67.91	-0.10%	470,832