SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	23.14	23.19	22.79	23.06	23.06	-0.30%	7,382,227
Jan 22, 2026	24.30	24.30	22.84	23.13	23.13	-2.03%	13,340,832
Jan 21, 2026	22.36	23.98	22.15	23.61	23.61	4.70%	18,071,399
Jan 20, 2026	22.41	23.26	21.92	22.55	22.55	0.53%	12,162,550
Jan 19, 2026	22.62	22.87	22.17	22.43	22.43	-1.62%	7,793,597
Jan 16, 2026	23.43	23.87	22.31	22.80	22.80	1.11%	11,938,070
Jan 15, 2026	22.89	23.27	22.30	22.55	22.55	-2.25%	9,769,582
Jan 14, 2026	22.73	23.09	22.26	23.07	23.07	1.10%	18,435,110
Jan 13, 2026	21.60	23.55	21.60	22.82	22.82	4.63%	21,892,630
Jan 12, 2026	21.40	21.97	20.95	21.81	21.81	1.77%	12,450,480
Jan 9, 2026	21.42	21.53	21.11	21.43	21.43	-0.65%	8,527,563
Jan 8, 2026	21.22	21.96	21.22	21.57	21.57	0.33%	9,533,084
Jan 7, 2026	21.48	21.81	21.01	21.50	21.50	-0.05%	11,499,595
Jan 6, 2026	20.45	22.12	20.36	21.51	21.51	5.13%	17,861,301
Jan 5, 2026	20.25	20.84	20.18	20.46	20.46	1.39%	8,864,533
Dec 31, 2025	20.88	20.88	20.15	20.18	20.18	-3.44%	10,866,100
Dec 30, 2025	19.17	21.47	18.97	20.90	20.90	9.54%	21,529,180
Dec 29, 2025	18.69	19.34	18.61	19.08	19.08	1.44%	6,440,515
Dec 26, 2025	19.07	19.20	18.76	18.81	18.81	-1.67%	5,740,941
Dec 25, 2025	19.20	19.49	18.93	19.13	19.13	-0.16%	6,414,612
Dec 24, 2025	18.90	19.29	18.90	19.16	19.16	1.43%	5,625,600
Dec 23, 2025	18.90	19.13	18.68	18.89	18.89	-0.16%	4,547,312
Dec 22, 2025	18.76	19.16	18.70	18.92	18.92	1.39%	4,041,288
Dec 19, 2025	19.09	19.24	18.66	18.66	18.66	-1.69%	3,945,362
Dec 18, 2025	18.80	19.24	18.54	18.98	18.98	0.05%	4,099,600
Dec 17, 2025	18.49	19.03	18.21	18.97	18.97	2.32%	4,630,174
Dec 16, 2025	19.16	19.27	18.36	18.54	18.54	-3.24%	6,459,619
Dec 15, 2025	19.71	19.79	19.09	19.16	19.16	-3.09%	5,533,140
Dec 12, 2025	19.29	19.97	19.01	19.77	19.77	2.54%	6,192,624
Dec 11, 2025	19.69	19.90	19.25	19.28	19.28	-2.08%	4,406,383
Dec 10, 2025	19.77	19.80	19.42	19.69	19.69	-0.40%	4,036,579
Dec 9, 2025	19.70	19.97	19.66	19.77	19.77	-0.55%	4,974,480
Dec 8, 2025	19.67	20.06	19.41	19.88	19.88	1.07%	7,496,146
Dec 5, 2025	19.30	19.75	18.82	19.67	19.67	1.65%	7,191,563
Dec 4, 2025	19.77	19.77	19.09	19.35	19.35	-1.43%	6,044,267
Dec 3, 2025	20.02	20.05	19.46	19.63	19.63	-2.19%	7,281,900
Dec 2, 2025	20.12	20.19	19.82	20.07	20.07	-0.94%	6,775,927
Dec 1, 2025	21.40	21.40	19.84	20.26	20.26	-4.21%	15,605,410
Nov 28, 2025	20.13	21.59	20.00	21.15	21.15	5.43%	15,185,860
Nov 27, 2025	20.05	20.75	20.03	20.06	20.06	0.05%	7,084,644
Nov 26, 2025	20.18	20.54	19.95	20.05	20.05	-2.34%	7,409,099
Nov 25, 2025	20.39	21.42	20.23	20.53	20.53	1.99%	12,002,540
Nov 24, 2025	19.70	20.35	19.45	20.13	20.13	2.91%	8,050,094
Nov 21, 2025	20.64	20.80	19.30	19.56	19.56	-7.12%	12,837,392
Nov 20, 2025	21.98	21.98	20.94	21.06	21.06	-1.54%	9,217,553
Nov 19, 2025	22.30	22.30	20.87	21.39	21.39	-3.78%	19,732,940
Nov 18, 2025	23.16	23.49	22.15	22.23	22.23	-4.51%	13,515,870
Nov 17, 2025	23.30	23.95	22.82	23.28	23.28	0.78%	15,959,000
Nov 14, 2025	23.80	23.98	22.70	23.10	23.10	-4.11%	19,670,430
Nov 13, 2025	24.30	26.16	23.52	24.09	24.09	-2.75%	32,333,520