SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	43.00	44.96	42.73	44.41	44.41	3.59%	6,460,048
Feb 11, 2026	42.88	43.21	42.71	42.87	42.87	0.14%	2,724,384
Feb 10, 2026	43.00	43.64	42.80	42.81	42.81	-0.35%	4,307,340
Feb 9, 2026	42.55	43.17	42.20	42.96	42.96	2.24%	4,716,016
Feb 6, 2026	42.00	42.95	41.67	42.02	42.02	-0.78%	4,892,794
Feb 5, 2026	42.68	42.89	41.85	42.35	42.35	-0.89%	4,057,359
Feb 4, 2026	43.99	43.99	42.26	42.73	42.73	-3.72%	7,371,448
Feb 3, 2026	44.45	44.59	43.45	44.38	44.38	1.02%	5,821,490
Feb 2, 2026	46.00	46.00	43.92	43.93	43.93	-7.05%	10,563,680
Jan 30, 2026	46.40	47.54	45.30	47.26	47.26	0.94%	7,553,678
Jan 29, 2026	48.85	49.28	46.81	46.82	46.82	-3.96%	9,836,764
Jan 28, 2026	49.68	50.28	48.30	48.75	48.75	1.08%	13,595,750
Jan 27, 2026	46.65	48.27	45.19	48.23	48.23	2.97%	9,688,208
Jan 26, 2026	48.52	48.82	46.26	46.84	46.84	-3.42%	9,133,612
Jan 23, 2026	47.99	48.93	47.79	48.50	48.50	1.29%	7,376,217
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