SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	57.72	58.50	56.51	57.28	57.28	-0.05%	4,264,140
Nov 25, 2025	56.53	58.25	56.18	57.31	57.31	1.87%	5,240,549
Nov 24, 2025	54.70	56.50	54.17	56.26	56.26	4.11%	5,871,049
Nov 21, 2025	55.51	56.00	53.85	54.04	54.04	-3.52%	5,616,648
Nov 20, 2025	57.02	57.84	56.01	56.01	56.01	-0.78%	4,115,426
Nov 19, 2025	57.78	58.22	56.38	56.45	56.45	-2.39%	3,719,875
Nov 18, 2025	58.00	58.64	57.59	57.83	57.83	-0.38%	3,341,611
Nov 17, 2025	58.03	58.88	57.48	58.05	58.05	0.07%	3,175,819
Nov 14, 2025	58.80	59.29	58.01	58.01	58.01	-2.70%	3,375,863
Nov 13, 2025	59.27	59.63	58.70	59.62	59.62	0.57%	3,806,631
Nov 12, 2025	58.88	59.65	58.02	59.28	59.28	0.54%	3,880,652
Nov 11, 2025	60.88	61.08	58.77	58.96	58.96	-2.85%	4,604,799
Nov 10, 2025	61.18	61.46	59.90	60.69	60.69	-0.20%	4,354,872
Nov 7, 2025	61.98	61.98	60.76	60.81	60.81	-2.42%	4,295,362
Nov 6, 2025	61.94	62.84	61.21	62.32	62.32	0.74%	4,921,024