SHA:688613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	24.20	24.59	23.95	24.28	24.28	0.66%	4,063,045
Jan 22, 2026	23.28	24.50	23.10	24.12	24.12	3.65%	5,626,642
Jan 21, 2026	23.06	23.55	23.00	23.27	23.27	0.30%	2,867,179
Jan 20, 2026	23.60	23.87	22.85	23.20	23.20	-1.69%	4,564,983
Jan 19, 2026	22.97	23.88	22.92	23.60	23.60	2.21%	4,872,070
Jan 16, 2026	23.08	23.79	22.90	23.09	23.09	-	3,516,881
Jan 15, 2026	22.85	23.50	22.68	23.09	23.09	0.43%	3,303,168
Jan 14, 2026	23.05	23.80	22.63	22.99	22.99	0.17%	6,009,013
Jan 13, 2026	22.99	23.41	22.70	22.95	22.95	0.61%	5,411,032
Jan 12, 2026	23.19	23.50	22.49	22.81	22.81	-1.30%	7,855,079
Jan 9, 2026	22.55	23.19	22.40	23.11	23.11	2.44%	7,725,384
Jan 8, 2026	21.55	22.90	21.39	22.56	22.56	4.44%	7,915,194
Jan 7, 2026	21.56	21.67	21.17	21.60	21.60	0.05%	4,169,665
Jan 6, 2026	21.50	22.48	21.50	21.59	21.59	0.14%	5,046,539
Jan 5, 2026	20.49	21.87	20.34	21.56	21.56	6.15%	6,480,365
Dec 31, 2025	20.41	20.53	20.07	20.31	20.31	0.15%	2,083,533
Dec 30, 2025	20.79	20.79	20.26	20.28	20.28	-1.55%	2,689,799
Dec 29, 2025	20.71	21.02	20.55	20.60	20.60	-0.91%	2,922,919
Dec 26, 2025	21.21	21.48	20.55	20.79	20.79	-2.58%	3,609,709
Dec 25, 2025	21.20	21.39	20.92	21.34	21.34	0.42%	2,400,467
Dec 24, 2025	20.88	21.44	20.83	21.25	21.25	0.76%	3,455,998
Dec 23, 2025	21.91	21.91	20.92	21.09	21.09	-4.31%	5,531,981
Dec 22, 2025	20.19	22.29	20.19	22.04	22.04	9.22%	10,075,420
Dec 19, 2025	19.76	20.30	19.65	20.18	20.18	2.54%	2,447,714
Dec 18, 2025	19.54	19.93	19.46	19.68	19.68	0.15%	2,116,851
Dec 17, 2025	19.70	19.99	18.96	19.65	19.65	-1.16%	4,491,984
Dec 16, 2025	20.03	20.12	19.60	19.88	19.88	-0.70%	2,864,853
Dec 15, 2025	19.65	20.43	19.32	20.02	20.02	1.93%	4,036,372
Dec 12, 2025	19.84	19.96	19.39	19.64	19.64	-0.81%	3,099,257
Dec 11, 2025	20.02	20.35	19.70	19.80	19.80	-1.20%	3,530,545
Dec 10, 2025	20.17	20.93	19.95	20.04	20.04	-1.13%	6,321,148
Dec 9, 2025	19.55	20.46	19.50	20.27	20.27	3.21%	5,006,940
Dec 8, 2025	19.71	19.77	19.49	19.64	19.64	0.31%	2,482,208
Dec 5, 2025	19.25	19.59	19.11	19.58	19.58	1.71%	1,800,568
Dec 4, 2025	19.36	19.53	19.16	19.25	19.25	-1.13%	2,010,244
Dec 3, 2025	19.72	19.92	19.28	19.47	19.47	-1.67%	2,781,256
Dec 2, 2025	20.03	20.05	19.65	19.80	19.80	-0.85%	1,839,955
Dec 1, 2025	20.20	20.52	19.95	19.97	19.97	-0.79%	2,528,450
Nov 28, 2025	20.02	20.25	19.74	20.13	20.13	0.40%	1,788,065
Nov 27, 2025	20.01	20.27	19.87	20.05	20.05	1.06%	2,606,005
Nov 26, 2025	20.00	20.40	19.77	19.84	19.84	-3.08%	3,092,143
Nov 25, 2025	20.19	20.90	20.00	20.47	20.47	3.28%	3,652,928
Nov 24, 2025	19.59	19.97	19.48	19.82	19.82	2.38%	2,417,437
Nov 21, 2025	20.43	20.59	19.31	19.36	19.36	-5.33%	3,631,548
Nov 20, 2025	20.63	21.12	20.24	20.45	20.45	-0.24%	3,037,462
Nov 19, 2025	21.33	21.48	20.50	20.50	20.50	-3.71%	3,516,746
Nov 18, 2025	21.53	21.62	21.00	21.29	21.29	-1.53%	2,945,584
Nov 17, 2025	21.84	21.85	21.47	21.62	21.62	-1.05%	2,149,204
Nov 14, 2025	21.60	22.14	21.55	21.85	21.85	1.11%	2,786,947
Nov 13, 2025	21.66	21.87	21.52	21.61	21.61	0.23%	2,964,985