SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	49.10	49.47	47.57	47.88	47.88	-1.82%	7,688,341
Jan 21, 2026	47.03	49.50	47.03	48.77	48.77	2.91%	10,156,690
Jan 20, 2026	48.18	48.80	46.96	47.39	47.39	-1.66%	7,525,668
Jan 19, 2026	49.41	49.43	47.77	48.19	48.19	-2.31%	8,377,164
Jan 16, 2026	50.88	50.88	48.68	49.33	49.33	-1.24%	12,767,660
Jan 15, 2026	49.98	50.86	48.38	49.95	49.95	0.50%	14,086,490
Jan 14, 2026	46.18	51.37	46.18	49.70	49.70	6.93%	20,160,810
Jan 13, 2026	49.00	49.50	46.12	46.48	46.48	-4.60%	12,663,470
Jan 12, 2026	46.88	48.72	46.06	48.72	48.72	4.62%	13,191,990
Jan 9, 2026	46.20	46.58	45.51	46.57	46.57	0.52%	7,281,443
Jan 8, 2026	45.92	46.90	45.61	46.33	46.33	0.74%	7,492,245
Jan 7, 2026	45.78	46.58	45.46	45.99	45.99	0.46%	7,852,820
Jan 6, 2026	46.30	46.30	45.01	45.78	45.78	0.26%	7,779,585
Jan 5, 2026	42.95	45.89	42.94	45.66	45.66	7.28%	10,545,530
Dec 31, 2025	43.73	43.97	42.56	42.56	42.56	-2.12%	5,110,648
Dec 30, 2025	43.51	44.08	43.06	43.48	43.48	-0.14%	5,454,660
Dec 29, 2025	43.98	44.57	43.48	43.54	43.54	-1.00%	5,860,298
Dec 26, 2025	45.01	45.13	43.92	43.98	43.98	-2.18%	5,388,284
Dec 25, 2025	44.90	45.34	44.32	44.96	44.96	0.97%	4,946,504
Dec 24, 2025	42.99	44.77	42.95	44.53	44.53	3.68%	5,692,342
Dec 23, 2025	43.13	43.90	42.90	42.95	42.95	-1.13%	3,762,197
Dec 22, 2025	43.10	43.96	42.80	43.44	43.44	2.02%	4,022,788
Dec 19, 2025	43.63	43.83	42.53	42.58	42.58	-1.44%	3,908,314
Dec 18, 2025	43.60	44.11	43.20	43.20	43.20	-1.28%	3,018,403
Dec 17, 2025	42.90	44.05	42.31	43.76	43.76	2.00%	4,069,589
Dec 16, 2025	43.93	44.48	42.40	42.90	42.90	-2.48%	4,621,729
Dec 15, 2025	44.68	45.19	43.98	43.99	43.99	-2.57%	5,136,761
Dec 12, 2025	44.02	45.29	43.47	45.15	45.15	2.29%	7,578,310
Dec 11, 2025	45.63	45.66	44.11	44.14	44.14	-2.32%	4,590,726
Dec 10, 2025	44.85	45.45	44.27	45.19	45.19	0.22%	3,972,386
Dec 9, 2025	45.96	46.16	44.96	45.09	45.09	-1.49%	5,507,526
Dec 8, 2025	45.10	45.99	45.10	45.77	45.77	1.55%	5,810,493
Dec 5, 2025	44.99	45.44	44.26	45.07	45.07	0.18%	3,892,877
Dec 4, 2025	45.18	45.29	44.05	44.99	44.99	-0.51%	4,482,205
Dec 3, 2025	45.56	46.06	44.85	45.22	45.22	0.13%	4,930,427
Dec 2, 2025	45.40	46.51	45.05	45.16	45.16	-1.66%	7,015,960
Dec 1, 2025	44.46	46.25	44.13	45.92	45.92	3.70%	10,088,230
Nov 28, 2025	44.00	44.64	43.55	44.28	44.28	1.21%	4,605,455
Nov 27, 2025	43.33	44.68	43.33	43.75	43.75	0.44%	6,028,955
Nov 26, 2025	42.95	44.38	42.29	43.56	43.56	1.63%	8,022,959
Nov 25, 2025	41.40	43.96	41.40	42.86	42.86	4.46%	7,776,679
Nov 24, 2025	40.40	41.29	40.22	41.03	41.03	2.65%	4,972,478
Nov 21, 2025	41.50	41.88	39.93	39.97	39.97	-4.79%	7,353,562
Nov 20, 2025	43.20	43.78	41.90	41.98	41.98	-1.85%	3,819,760
Nov 19, 2025	43.85	43.95	42.70	42.77	42.77	-1.81%	3,567,492
Nov 18, 2025	43.55	44.30	43.52	43.56	43.56	-0.23%	3,974,690
Nov 17, 2025	43.36	44.44	43.36	43.66	43.66	0.09%	3,664,888
Nov 14, 2025	44.80	44.88	43.62	43.62	43.62	-3.41%	5,495,625
Nov 13, 2025	45.12	45.75	44.61	45.16	45.16	0.36%	4,709,408
Nov 12, 2025	44.90	45.88	44.57	45.00	45.00	-1.10%	5,212,629