SHA:688607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	59.70	64.20	59.10	63.99	63.99	8.33%	4,147,069
Jan 22, 2026	59.89	61.00	58.30	59.07	59.07	-1.01%	4,322,681
Jan 21, 2026	53.95	60.32	53.55	59.67	59.67	10.91%	7,618,666
Jan 20, 2026	52.82	54.80	51.88	53.80	53.80	3.68%	5,751,135
Jan 19, 2026	52.02	54.15	51.00	51.89	51.89	1.75%	6,851,497
Jan 16, 2026	55.00	55.80	49.88	51.00	51.00	-8.60%	8,071,279
Jan 15, 2026	56.68	58.84	54.68	55.80	55.80	-3.48%	8,812,197
Jan 14, 2026	56.80	60.98	54.46	57.81	57.81	3.23%	15,002,690
Jan 13, 2026	64.79	64.79	53.99	56.00	56.00	3.72%	19,130,592
Jan 12, 2026	50.05	53.99	50.05	53.99	53.99	20.00%	15,430,375
Jan 9, 2026	47.00	50.88	43.27	44.99	44.99	-1.77%	7,343,607
Jan 8, 2026	44.12	46.00	42.99	45.80	45.80	2.64%	2,989,394
Jan 7, 2026	43.15	46.08	43.15	44.62	44.62	3.29%	2,785,847
Jan 6, 2026	45.00	45.00	43.02	43.20	43.20	-2.90%	2,101,175
Jan 5, 2026	42.34	44.50	42.25	44.49	44.49	3.95%	2,419,314
Dec 31, 2025	43.43	44.99	41.88	42.80	42.80	-1.61%	2,079,269
Dec 30, 2025	45.49	45.70	42.22	43.50	43.50	-5.02%	3,689,773
Dec 29, 2025	42.71	46.16	42.00	45.80	45.80	7.23%	4,024,323
Dec 26, 2025	44.04	44.50	41.67	42.71	42.71	-3.22%	2,388,692
Dec 25, 2025	43.00	44.71	42.24	44.13	44.13	3.37%	2,381,848
Dec 24, 2025	43.00	44.40	41.03	42.69	42.69	-2.04%	2,710,093
Dec 23, 2025	43.86	44.49	42.79	43.58	43.58	1.35%	2,069,272
Dec 22, 2025	44.49	44.56	42.45	43.00	43.00	-4.23%	3,892,445
Dec 19, 2025	41.59	45.20	41.29	44.90	44.90	7.36%	4,574,349
Dec 18, 2025	40.39	44.44	40.39	41.82	41.82	2.17%	4,774,392
Dec 17, 2025	40.56	41.47	38.64	40.93	40.93	1.82%	3,325,749
Dec 16, 2025	39.99	40.81	39.00	40.20	40.20	0.53%	3,981,941
Dec 15, 2025	37.14	40.36	36.50	39.99	39.99	7.94%	5,185,625
Dec 12, 2025	34.49	37.25	33.90	37.05	37.05	10.20%	3,552,958
Dec 11, 2025	34.59	34.71	33.33	33.62	33.62	-2.80%	2,002,902
Dec 10, 2025	34.39	34.66	33.72	34.59	34.59	0.58%	1,847,096
Dec 9, 2025	36.40	36.54	33.57	34.39	34.39	-5.55%	5,161,636
Dec 8, 2025	35.73	37.25	35.34	36.41	36.41	1.70%	3,668,233
Dec 5, 2025	33.45	35.84	33.05	35.80	35.80	7.03%	3,142,295
Dec 4, 2025	34.50	34.66	32.62	33.45	33.45	0.57%	1,992,902
Dec 3, 2025	33.55	34.80	33.00	33.26	33.26	-0.48%	2,503,320
Dec 2, 2025	33.08	33.75	32.04	33.42	33.42	1.49%	3,295,862
Dec 1, 2025	31.73	34.44	31.73	32.93	32.93	5.07%	5,920,661
Nov 28, 2025	30.70	31.70	30.20	31.34	31.34	1.92%	2,261,012
Nov 27, 2025	30.07	30.80	29.50	30.75	30.75	2.50%	1,322,871
Nov 26, 2025	30.07	30.37	29.77	30.00	30.00	0.37%	969,627
Nov 25, 2025	29.38	30.65	29.38	29.89	29.89	1.32%	1,806,565
Nov 24, 2025	28.40	29.93	28.36	29.50	29.50	3.69%	2,138,106
Nov 21, 2025	28.77	29.18	28.00	28.45	28.45	-2.17%	2,743,237
Nov 20, 2025	30.18	31.27	29.00	29.08	29.08	-3.13%	2,380,038
Nov 19, 2025	29.58	30.72	29.25	30.02	30.02	2.74%	1,871,777
Nov 18, 2025	29.21	29.78	28.90	29.22	29.22	0.03%	881,048
Nov 17, 2025	29.77	30.05	28.90	29.21	29.21	-0.98%	1,063,898
Nov 14, 2025	30.00	30.49	29.41	29.50	29.50	-2.41%	1,468,231
Nov 13, 2025	29.91	30.50	29.70	30.23	30.23	0.77%	1,698,944