SHA:688590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.00	22.56	21.70	22.25	22.25	2.11%	14,192,775
Jan 22, 2026	21.74	22.05	21.40	21.79	21.79	0.83%	11,862,351
Jan 21, 2026	21.66	22.25	21.32	21.61	21.61	-1.10%	12,204,383
Jan 20, 2026	21.68	22.32	21.34	21.85	21.85	1.58%	19,027,960
Jan 19, 2026	22.40	22.42	21.31	21.51	21.51	-3.63%	13,631,260
Jan 16, 2026	23.40	23.70	21.96	22.32	22.32	-4.82%	18,967,450
Jan 15, 2026	24.80	25.30	23.00	23.45	23.45	-5.44%	24,701,780
Jan 14, 2026	24.44	27.11	24.04	24.80	24.80	4.51%	42,760,350
Jan 13, 2026	25.26	26.00	23.15	23.73	23.73	2.02%	40,990,820
Jan 12, 2026	20.99	23.86	20.80	23.26	23.26	15.09%	34,551,312
Jan 9, 2026	19.50	20.38	19.43	20.21	20.21	4.07%	12,746,600
Jan 8, 2026	19.18	19.71	19.17	19.42	19.42	0.67%	8,973,456
Jan 7, 2026	19.15	19.41	19.02	19.29	19.29	0.16%	6,222,324
Jan 6, 2026	19.22	19.42	18.91	19.26	19.26	0.26%	6,515,420
Jan 5, 2026	18.84	19.38	18.81	19.21	19.21	2.95%	7,953,639
Dec 31, 2025	18.26	18.98	18.26	18.66	18.66	1.69%	8,050,280
Dec 30, 2025	18.31	18.73	18.30	18.35	18.35	0.44%	6,463,178
Dec 29, 2025	17.90	18.58	17.88	18.27	18.27	1.33%	5,886,339
Dec 26, 2025	18.24	18.36	17.96	18.03	18.03	-0.88%	3,895,329
Dec 25, 2025	17.85	18.26	17.69	18.19	18.19	2.59%	4,289,493
Dec 24, 2025	17.54	17.83	17.42	17.73	17.73	1.08%	2,703,971
Dec 23, 2025	17.93	18.04	17.47	17.54	17.54	-2.18%	3,844,488
Dec 22, 2025	17.83	18.15	17.83	17.93	17.93	-0.06%	3,972,918
Dec 19, 2025	17.77	18.10	17.75	17.94	17.94	1.01%	3,138,441
Dec 18, 2025	17.71	18.05	17.58	17.76	17.73	-0.39%	3,449,031
Dec 17, 2025	17.44	17.85	17.27	17.83	17.79	1.60%	3,974,398
Dec 16, 2025	17.72	17.72	17.22	17.55	17.52	-0.62%	3,966,448
Dec 15, 2025	17.90	18.04	17.61	17.66	17.63	-1.94%	2,937,992
Dec 12, 2025	17.80	18.16	17.62	18.01	17.97	1.46%	3,530,151
Dec 11, 2025	18.20	18.29	17.74	17.75	17.72	-2.58%	3,792,594
Dec 10, 2025	18.15	18.31	17.86	18.22	18.18	0.39%	3,075,179
Dec 9, 2025	18.22	18.58	18.12	18.15	18.11	-1.04%	3,485,611
Dec 8, 2025	18.25	18.69	18.20	18.34	18.30	0.77%	6,051,308
Dec 5, 2025	17.88	18.38	17.60	18.20	18.16	2.02%	5,073,961
Dec 4, 2025	18.12	18.28	17.73	17.84	17.80	-1.60%	4,096,168
Dec 3, 2025	18.89	18.90	18.02	18.13	18.09	-3.77%	5,658,776
Dec 2, 2025	18.95	19.03	18.58	18.84	18.80	-1.10%	3,949,223
Dec 1, 2025	19.10	19.35	18.89	19.05	19.01	-	5,861,376
Nov 28, 2025	18.91	19.20	18.75	19.05	19.01	0.63%	4,062,475
Nov 27, 2025	19.00	19.34	18.80	18.93	18.89	-0.68%	6,415,567
Nov 26, 2025	19.75	20.07	19.00	19.06	19.02	-3.98%	7,026,052
Nov 25, 2025	19.60	20.45	19.60	19.85	19.81	0.25%	10,143,740
Nov 24, 2025	18.48	20.06	18.12	19.80	19.76	7.73%	9,456,680
Nov 21, 2025	18.60	18.99	18.00	18.38	18.34	-2.29%	4,563,615
Nov 20, 2025	19.30	19.42	18.60	18.81	18.77	-1.78%	4,725,832
Nov 19, 2025	19.71	19.82	19.02	19.15	19.11	-2.79%	3,946,010
Nov 18, 2025	19.55	19.95	19.42	19.70	19.66	-0.10%	6,073,878
Nov 17, 2025	19.58	20.09	19.44	19.72	19.68	1.54%	3,642,056
Nov 14, 2025	19.90	19.97	19.40	19.42	19.38	-3.00%	4,652,289
Nov 13, 2025	20.12	20.15	19.86	20.02	19.98	-0.45%	3,647,191