SHA:688576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	80.01	81.10	79.70	79.76	79.76	-1.65%	259,848
Feb 12, 2026	79.60	81.36	78.90	81.10	81.10	1.83%	485,963
Feb 11, 2026	81.34	81.99	79.61	79.64	79.64	-2.76%	537,910
Feb 10, 2026	84.31	84.67	80.51	81.90	81.90	-2.86%	849,255
Feb 9, 2026	85.00	85.39	83.08	84.31	84.31	0.11%	747,011
Feb 6, 2026	86.00	86.00	83.02	84.22	84.22	-2.07%	909,459
Feb 5, 2026	77.98	87.66	77.30	86.00	86.00	10.24%	2,000,237
Feb 4, 2026	80.73	80.73	77.86	78.01	78.01	-2.22%	500,448
Feb 3, 2026	78.23	80.64	76.88	79.78	79.78	3.69%	732,380
Feb 2, 2026	80.64	81.90	76.78	76.94	76.94	-4.58%	833,514
Jan 30, 2026	79.75	81.25	77.60	80.63	80.63	1.13%	742,649
Jan 29, 2026	80.10	82.80	77.75	79.73	79.73	-	923,805
Jan 28, 2026	81.00	81.55	79.00	79.73	79.73	-2.10%	1,068,332
Jan 27, 2026	79.07	82.40	75.82	81.44	81.44	3.10%	1,804,352
Jan 26, 2026	79.87	80.75	78.00	78.99	78.99	-1.70%	1,161,492
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