SHA:688578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	100.34	101.96	99.13	100.74	100.74	0.96%	4,830,655
Jan 15, 2026	103.00	103.11	99.35	99.78	99.78	-2.37%	5,605,312
Jan 14, 2026	104.77	105.85	101.20	102.20	102.20	-2.47%	5,328,630
Jan 13, 2026	105.21	107.05	104.29	104.79	104.79	-0.66%	3,674,971
Jan 12, 2026	107.21	108.11	104.50	105.49	105.49	-1.92%	3,488,083
Jan 9, 2026	103.97	107.55	103.80	107.55	107.55	3.21%	4,153,246
Jan 8, 2026	108.94	108.94	103.64	104.20	104.20	-3.87%	5,420,035
Jan 7, 2026	107.45	110.56	107.45	108.40	108.40	0.37%	3,250,931
Jan 6, 2026	107.35	109.49	106.96	108.00	108.00	0.60%	2,921,923
Jan 5, 2026	104.38	107.50	102.86	107.36	107.36	3.08%	3,644,513
Dec 31, 2025	105.55	106.90	104.01	104.15	104.15	-1.55%	2,259,013
Dec 30, 2025	106.50	107.35	104.44	105.79	105.79	-0.82%	2,603,954
Dec 29, 2025	109.50	109.98	106.45	106.67	106.67	-2.15%	2,474,113
Dec 26, 2025	106.27	109.74	105.75	109.01	109.01	3.43%	3,440,730
Dec 25, 2025	104.93	105.99	104.54	105.40	105.40	0.29%	1,313,943
Dec 24, 2025	104.22	105.60	103.76	105.10	105.10	0.70%	1,867,817
Dec 23, 2025	102.51	106.00	102.51	104.37	104.37	1.80%	3,065,141
Dec 22, 2025	102.56	103.34	102.18	102.52	102.52	-0.51%	1,979,553
Dec 19, 2025	100.18	103.68	99.82	103.05	103.05	3.09%	3,056,553
Dec 18, 2025	100.30	101.76	99.53	99.96	99.96	-0.64%	1,590,604
Dec 17, 2025	100.28	101.29	98.85	100.60	100.60	0.01%	2,093,441
Dec 16, 2025	101.45	102.00	99.81	100.59	100.59	-0.52%	2,335,625
Dec 15, 2025	99.05	102.17	98.77	101.12	101.12	2.00%	3,616,846
Dec 12, 2025	97.50	100.50	97.16	99.14	99.14	1.03%	7,241,905
Dec 11, 2025	99.11	99.50	97.54	98.13	98.13	-1.01%	2,556,417
Dec 10, 2025	98.10	99.36	97.42	99.13	99.13	0.64%	2,461,746
Dec 9, 2025	98.03	99.18	97.66	98.50	98.50	1.13%	2,934,109
Dec 8, 2025	97.50	99.16	97.12	97.40	97.40	1.17%	2,732,058
Dec 5, 2025	95.91	96.32	94.50	96.27	96.27	0.39%	2,163,405
Dec 4, 2025	94.74	96.18	94.01	95.90	95.90	1.59%	2,439,184
Dec 3, 2025	96.92	97.13	93.21	94.40	94.40	-2.38%	3,794,338
Dec 2, 2025	98.53	99.28	96.52	96.70	96.70	-2.27%	2,321,634
Dec 1, 2025	98.15	99.30	97.62	98.95	98.95	0.67%	2,902,959
Nov 28, 2025	97.70	98.30	97.12	98.29	98.29	0.62%	1,643,379
Nov 27, 2025	98.45	98.80	97.20	97.68	97.68	-0.96%	2,321,996
Nov 26, 2025	97.84	99.32	97.50	98.63	98.63	0.99%	2,748,994
Nov 25, 2025	97.07	99.96	96.33	97.66	97.66	0.71%	2,927,442
Nov 24, 2025	96.00	97.64	94.90	96.97	96.97	1.55%	3,099,751
Nov 21, 2025	95.70	97.36	94.84	95.49	95.49	-0.12%	3,688,617
Nov 20, 2025	97.10	97.38	95.45	95.60	95.60	-1.30%	2,426,131
Nov 19, 2025	98.04	98.99	96.40	96.86	96.86	-1.38%	2,535,111
Nov 18, 2025	98.00	99.24	97.60	98.22	98.22	0.22%	2,405,089
Nov 17, 2025	101.83	101.88	97.80	98.00	98.00	-4.03%	4,162,534
Nov 14, 2025	101.60	104.00	100.93	102.12	102.12	0.02%	3,028,681
Nov 13, 2025	102.13	103.08	101.20	102.10	102.10	0.53%	3,260,809
Nov 12, 2025	100.99	102.97	100.16	101.56	101.56	1.01%	3,168,277
Nov 11, 2025	101.76	102.20	99.99	100.54	100.54	-1.26%	1,931,789
Nov 10, 2025	101.00	102.47	100.02	101.82	101.82	0.81%	3,075,592
Nov 7, 2025	101.93	102.49	100.46	101.00	101.00	-0.91%	1,892,356
Nov 6, 2025	101.00	101.95	99.77	101.93	101.93	0.93%	3,388,650