SHA:688595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.49	40.08	39.19	39.19	39.19	-1.21%	3,841,724
Feb 12, 2026	39.94	40.18	39.28	39.67	39.67	0.18%	3,661,249
Feb 11, 2026	38.80	40.18	38.37	39.60	39.60	1.98%	4,689,444
Feb 10, 2026	40.00	40.22	38.81	38.83	38.83	-2.97%	3,756,628
Feb 9, 2026	39.20	40.85	38.51	40.02	40.02	4.00%	5,732,710
Feb 6, 2026	38.00	39.45	37.63	38.48	38.48	-1.48%	5,523,086
Feb 5, 2026	37.58	39.09	36.78	39.06	39.06	3.09%	5,774,258
Feb 4, 2026	37.50	38.95	37.13	37.89	37.89	0.61%	5,746,517
Feb 3, 2026	37.30	38.19	37.09	37.66	37.66	1.73%	4,445,789
Feb 2, 2026	39.20	39.30	36.93	37.02	37.02	-7.45%	6,474,344
Jan 30, 2026	39.10	40.44	38.38	40.00	40.00	1.70%	7,182,380
Jan 29, 2026	41.57	41.99	39.31	39.33	39.33	-4.91%	7,932,561
Jan 28, 2026	40.44	42.83	40.17	41.36	41.36	3.82%	12,097,250
Jan 27, 2026	38.00	40.36	36.73	39.84	39.84	4.35%	10,514,600
Jan 26, 2026	40.79	40.79	37.79	38.18	38.18	-6.47%	9,828,172
Jan 23, 2026	41.56	42.33	39.90	40.82	40.82	-2.30%	12,271,746
Jan 22, 2026	39.10	44.46	39.10	41.78	41.78	12.77%	19,091,830
Jan 21, 2026	35.68	37.17	35.56	37.05	37.05	2.92%	4,713,186
Jan 20, 2026	36.43	37.07	35.56	36.00	36.00	-1.15%	4,390,496
Jan 19, 2026	35.93	36.89	35.51	36.42	36.42	1.14%	4,507,201
Jan 16, 2026	35.90	36.38	34.98	36.01	36.01	1.29%	3,957,370
Jan 15, 2026	35.30	35.86	34.78	35.55	35.55	-0.08%	3,220,583
Jan 14, 2026	35.64	36.27	35.01	35.58	35.58	1.66%	5,541,866
Jan 13, 2026	36.16	36.32	34.80	35.00	35.00	-2.53%	3,689,330
Jan 12, 2026	35.01	36.06	34.94	35.91	35.91	2.54%	4,088,611
Jan 9, 2026	34.85	35.32	34.60	35.02	35.02	-0.40%	3,125,719
Jan 8, 2026	34.66	35.35	34.50	35.16	35.16	1.47%	3,167,198
Jan 7, 2026	34.29	34.81	34.24	34.65	34.65	1.29%	2,854,998
Jan 6, 2026	34.16	34.50	33.81	34.21	34.21	0.50%	2,729,687
Jan 5, 2026	33.20	34.10	32.86	34.04	34.04	3.78%	3,284,227
Dec 31, 2025	33.20	33.20	32.39	32.80	32.80	-0.49%	1,914,941
Dec 30, 2025	32.72	33.16	32.58	32.96	32.96	0.61%	1,813,719
Dec 29, 2025	32.41	33.06	32.41	32.76	32.76	0.34%	1,721,686
Dec 26, 2025	32.81	33.03	32.41	32.65	32.65	-0.55%	1,740,639
Dec 25, 2025	32.77	33.09	32.54	32.83	32.83	0.31%	1,435,801
Dec 24, 2025	31.64	32.86	31.64	32.73	32.73	2.99%	2,369,747
Dec 23, 2025	31.93	32.29	31.70	31.78	31.78	-1.09%	1,790,725
Dec 22, 2025	31.86	32.47	31.51	32.13	32.13	1.36%	1,886,949
Dec 19, 2025	32.21	32.36	31.66	31.70	31.70	-0.63%	1,674,741
Dec 18, 2025	31.44	32.32	31.30	31.90	31.90	0.57%	2,095,784
Dec 17, 2025	31.72	31.84	30.62	31.72	31.72	0.67%	3,354,542
Dec 16, 2025	32.31	32.42	31.45	31.51	31.51	-2.93%	2,556,847
Dec 15, 2025	32.97	33.09	32.38	32.46	32.46	-2.11%	1,588,978
Dec 12, 2025	32.50	33.36	32.47	33.16	33.16	0.67%	2,160,437
Dec 11, 2025	34.23	34.23	32.94	32.94	32.94	-3.03%	2,182,626
Dec 10, 2025	33.81	34.16	33.51	33.97	33.97	-0.32%	2,315,428
Dec 9, 2025	34.57	35.14	34.00	34.08	34.08	-1.42%	2,404,846
Dec 8, 2025	33.91	34.98	33.91	34.57	34.57	2.16%	3,540,841
Dec 5, 2025	33.64	33.85	32.90	33.84	33.84	0.62%	1,836,544
Dec 4, 2025	33.80	34.05	33.08	33.63	33.63	-0.44%	2,009,745