SHA:688595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	34.80	35.17	33.57	33.78	33.78	-2.34%	2,593,783
Dec 2, 2025	34.75	35.12	34.35	34.59	34.59	-1.09%	2,940,212
Dec 1, 2025	34.40	35.60	33.73	34.97	34.97	2.79%	4,543,238
Nov 28, 2025	33.39	34.22	33.21	34.02	34.02	1.89%	2,893,933
Nov 27, 2025	32.71	34.05	32.71	33.39	33.39	1.67%	2,921,906
Nov 26, 2025	32.65	33.64	32.51	32.84	32.84	0.40%	2,421,878
Nov 25, 2025	32.63	33.18	32.55	32.71	32.71	1.14%	2,569,995
Nov 24, 2025	32.10	32.60	31.40	32.34	32.34	1.00%	2,614,051
Nov 21, 2025	33.68	34.06	31.93	32.02	32.02	-5.99%	4,553,008
Nov 20, 2025	33.68	34.96	32.93	34.06	34.06	1.67%	4,392,938
Nov 19, 2025	34.27	34.50	33.20	33.50	33.50	-2.22%	2,813,271
Nov 18, 2025	33.40	35.39	33.35	34.26	34.26	2.03%	4,600,336
Nov 17, 2025	33.19	33.73	33.03	33.58	33.58	1.67%	1,922,797
Nov 14, 2025	33.50	33.60	33.02	33.03	33.03	-2.16%	2,448,729
Nov 13, 2025	34.20	34.46	33.56	33.76	33.76	-1.52%	4,214,511
Nov 12, 2025	34.61	34.64	33.75	34.28	34.28	-1.01%	1,951,944