SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	63.62	64.80	63.07	64.18	64.18	-0.16%	3,609,212
Feb 5, 2026	63.33	65.15	63.33	64.28	64.28	0.16%	4,741,405
Feb 4, 2026	65.02	65.36	63.24	64.18	64.18	-2.08%	5,236,816
Feb 3, 2026	65.02	65.97	64.50	65.54	65.54	2.17%	5,010,417
Feb 2, 2026	66.34	67.28	63.80	64.15	64.15	-4.77%	6,549,454
Jan 30, 2026	67.15	67.99	64.75	67.36	67.36	0.06%	6,698,931
Jan 29, 2026	69.11	70.27	67.06	67.32	67.32	-3.41%	6,957,371
Jan 28, 2026	70.86	71.79	69.00	69.70	69.70	-2.04%	5,826,577
Jan 27, 2026	69.00	71.31	67.40	71.15	71.15	2.97%	7,423,928
Jan 26, 2026	74.90	74.97	69.06	69.10	69.10	-6.24%	10,693,607
Jan 23, 2026	70.71	74.38	70.71	73.70	73.70	4.48%	10,020,130
Jan 22, 2026	71.81	72.44	70.14	70.54	70.54	-0.86%	5,828,879
Jan 21, 2026	69.04	71.90	68.66	71.15	71.15	1.79%	6,697,020
Jan 20, 2026	72.76	72.90	69.19	69.90	69.90	-3.60%	8,124,602
Jan 19, 2026	73.50	73.78	71.61	72.51	72.51	-1.02%	5,430,270
Jan 16, 2026	71.85	73.69	70.70	73.26	73.26	3.80%	9,715,712
Jan 15, 2026	70.22	70.70	68.26	70.58	70.58	-0.49%	9,865,730
Jan 14, 2026	72.96	74.05	69.93	70.93	70.93	-2.30%	14,815,410
Jan 13, 2026	75.88	76.00	71.55	72.60	72.60	-5.84%	17,149,760
Jan 12, 2026	76.88	80.58	76.50	77.10	77.10	2.81%	18,517,980
Jan 9, 2026	72.74	75.00	71.00	74.99	74.99	4.81%	13,523,360
Jan 8, 2026	68.81	72.77	68.75	71.55	71.55	3.20%	13,945,180
Jan 7, 2026	68.47	70.00	67.60	69.33	69.33	1.06%	10,342,320
Jan 6, 2026	68.46	69.36	67.35	68.60	68.60	-0.45%	11,658,970
Jan 5, 2026	67.42	70.18	67.02	68.91	68.91	4.24%	12,795,870
Dec 31, 2025	66.97	67.20	65.40	66.11	66.11	-1.05%	9,019,408
Dec 30, 2025	66.99	68.33	66.67	66.81	66.81	-0.57%	8,668,155
Dec 29, 2025	68.25	69.65	66.77	67.19	67.19	-1.55%	10,892,630
Dec 26, 2025	66.34	70.18	66.16	68.25	68.25	2.91%	15,725,010
Dec 25, 2025	63.50	66.85	63.22	66.32	66.32	4.46%	12,489,450
Dec 24, 2025	62.07	63.72	61.67	63.49	63.49	2.21%	7,125,251
Dec 23, 2025	63.40	63.70	61.45	62.12	62.12	-2.02%	8,469,901
Dec 22, 2025	63.02	64.50	63.02	63.40	63.40	1.67%	7,778,795
Dec 19, 2025	63.11	64.63	62.14	62.36	62.36	-1.19%	8,453,159
Dec 18, 2025	62.50	65.25	62.26	63.11	63.11	0.46%	12,180,379
Dec 17, 2025	62.85	63.76	61.00	62.82	62.82	-0.54%	8,502,741
Dec 16, 2025	65.00	65.57	62.52	63.16	63.16	-1.70%	7,801,980
Dec 15, 2025	65.31	66.77	64.20	64.25	64.25	-3.06%	11,746,520
Dec 12, 2025	58.81	67.33	57.91	66.28	66.28	12.91%	21,080,670
Dec 11, 2025	59.84	60.02	58.70	58.70	58.70	-1.38%	5,434,413
Dec 10, 2025	60.20	60.39	57.69	59.52	59.52	-2.43%	10,881,200
Dec 9, 2025	61.63	62.82	60.69	61.00	61.00	-1.28%	6,519,267
Dec 8, 2025	62.01	62.49	61.42	61.79	61.79	0.42%	7,550,618
Dec 5, 2025	59.27	62.30	58.90	61.53	61.53	3.81%	8,872,465
Dec 4, 2025	59.01	60.14	58.67	59.27	59.27	0.44%	4,059,284
Dec 3, 2025	60.15	60.18	58.70	59.01	59.01	-2.20%	4,909,708
Dec 2, 2025	60.30	61.30	59.80	60.34	60.34	-0.56%	4,989,852
Dec 1, 2025	61.20	61.58	59.81	60.68	60.68	1.13%	6,686,165
Nov 28, 2025	59.94	60.40	58.86	60.00	60.00	-1.33%	6,827,897
Nov 27, 2025	57.00	61.86	56.90	60.81	60.81	6.16%	12,612,000