SHA:688621 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	64.00	65.79	63.58	65.26	65.26	2.76%	1,741,638
Feb 2, 2026	63.97	65.22	63.51	63.51	63.51	-2.17%	1,655,149
Jan 30, 2026	65.94	68.30	64.70	64.92	64.92	-1.89%	3,179,165
Jan 29, 2026	69.02	69.03	65.51	66.17	66.17	-4.79%	3,634,563
Jan 28, 2026	67.97	72.58	65.25	69.50	69.50	1.15%	4,132,060
Jan 27, 2026	69.72	70.40	67.20	68.71	68.71	-1.45%	2,170,823
Jan 26, 2026	72.83	73.50	67.63	69.72	69.72	-4.27%	4,909,730
Jan 23, 2026	73.05	73.68	71.70	72.83	72.83	0.32%	3,292,182
Jan 22, 2026	73.80	75.04	71.78	72.60	72.60	-0.47%	2,971,428
Jan 21, 2026	73.26	74.60	72.55	72.94	72.94	-0.44%	1,978,741
Jan 20, 2026	76.03	76.03	72.42	73.26	73.26	-3.45%	2,733,420
Jan 19, 2026	77.98	78.08	74.58	75.88	75.88	-	2,113,364
Jan 16, 2026	76.15	77.30	74.20	75.88	75.88	0.44%	2,414,083
Jan 15, 2026	76.25	77.60	74.10	75.55	75.55	-2.54%	3,175,301
Jan 14, 2026	75.01	79.56	75.01	77.52	77.52	2.40%	4,341,673
Jan 13, 2026	79.50	80.70	75.00	75.70	75.70	-3.32%	4,074,948
Jan 12, 2026	77.68	79.99	76.62	78.30	78.30	0.81%	5,341,154
Jan 9, 2026	72.68	78.60	72.02	77.67	77.67	6.87%	5,372,947
Jan 8, 2026	72.20	74.45	71.68	72.68	72.68	0.80%	3,796,976
Jan 7, 2026	67.40	73.98	66.92	72.10	72.10	7.77%	6,881,026
Jan 6, 2026	66.36	67.26	64.59	66.90	66.90	1.75%	2,852,916
Jan 5, 2026	62.62	65.75	62.18	65.75	65.75	5.79%	2,499,474
Dec 31, 2025	64.18	64.18	61.81	62.15	62.15	-3.16%	2,240,992
Dec 30, 2025	63.48	64.47	61.72	64.18	64.18	1.20%	1,740,029
Dec 29, 2025	65.47	66.74	63.25	63.42	63.42	-4.16%	2,629,919
Dec 26, 2025	67.88	68.50	65.82	66.17	66.17	-2.71%	2,261,896
Dec 25, 2025	69.50	71.20	66.00	68.01	68.01	-1.29%	3,272,620
Dec 24, 2025	68.61	69.86	67.71	68.90	68.90	0.55%	1,624,029
Dec 23, 2025	67.70	69.87	67.30	68.52	68.52	0.63%	1,711,688
Dec 22, 2025	68.80	71.45	67.88	68.09	68.09	-1.36%	2,133,222
Dec 19, 2025	64.66	70.73	64.49	69.03	69.03	6.99%	3,376,863
Dec 18, 2025	66.91	66.98	64.31	64.52	64.52	-4.10%	1,811,381
Dec 17, 2025	66.60	68.39	65.15	67.28	67.28	0.99%	1,658,702
Dec 16, 2025	68.75	68.75	65.88	66.62	66.62	-3.13%	1,763,615
Dec 15, 2025	71.50	72.50	68.76	68.77	68.77	-4.70%	2,645,733
Dec 12, 2025	69.11	72.68	68.50	72.16	72.16	3.81%	3,602,662
Dec 11, 2025	67.78	71.68	67.12	69.51	69.51	2.84%	3,959,833
Dec 10, 2025	67.66	69.28	66.00	67.59	67.59	-0.37%	2,887,857
Dec 9, 2025	66.00	67.90	65.01	67.84	67.84	4.11%	4,160,935
Dec 8, 2025	66.20	66.82	64.60	65.16	65.16	-0.35%	2,760,309
Dec 5, 2025	65.81	66.48	63.86	65.39	65.39	-1.60%	2,346,890
Dec 4, 2025	66.25	67.88	65.62	66.45	66.45	0.08%	3,374,299
Dec 3, 2025	65.00	66.72	63.70	66.40	66.40	3.17%	2,979,568
Dec 2, 2025	65.73	65.97	63.70	64.36	64.36	-2.05%	2,114,171
Dec 1, 2025	66.00	66.33	64.74	65.71	65.71	-0.67%	2,668,571
Nov 28, 2025	67.32	67.55	64.68	66.15	66.15	-2.72%	4,041,962
Nov 27, 2025	67.86	68.89	66.60	68.00	68.00	-0.80%	5,416,500
Nov 26, 2025	63.70	70.00	63.70	68.55	68.55	7.63%	7,876,250
Nov 25, 2025	62.28	64.50	61.51	63.69	63.69	2.21%	4,723,537
Nov 24, 2025	62.46	62.96	60.00	62.31	62.31	1.80%	4,290,510