SHA:688622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	146.72	148.72	140.18	141.50	141.50	-4.52%	2,021,407
Feb 12, 2026	150.00	152.83	144.07	148.20	148.20	-1.82%	2,705,668
Feb 11, 2026	138.10	151.00	137.05	150.95	150.95	8.69%	2,842,175
Feb 10, 2026	126.40	143.00	125.60	138.88	138.88	9.83%	2,954,356
Feb 9, 2026	124.22	130.49	121.20	126.45	126.45	2.47%	2,017,212
Feb 6, 2026	119.00	128.35	116.12	123.40	123.40	3.04%	2,272,251
Feb 5, 2026	115.00	121.58	112.51	119.76	119.76	3.17%	2,687,360
Feb 4, 2026	115.00	117.20	112.00	116.08	116.08	3.80%	2,027,187
Feb 3, 2026	106.80	112.35	104.61	111.83	111.83	6.61%	3,203,281
Feb 2, 2026	92.00	111.99	90.60	104.90	104.90	10.90%	5,199,026
Jan 30, 2026	96.93	98.00	93.15	94.59	94.59	-3.48%	1,672,165
Jan 29, 2026	105.00	105.65	96.68	98.00	98.00	-5.96%	2,420,011
Jan 28, 2026	98.94	108.50	93.00	104.21	104.21	5.67%	3,426,177
Jan 27, 2026	104.01	104.01	88.90	98.62	98.62	-10.26%	4,782,867
Jan 26, 2026	117.00	117.98	109.48	109.89	109.89	-7.82%	2,378,853
Jan 23, 2026	120.81	124.80	117.21	119.21	119.21	-1.23%	2,132,057
Jan 22, 2026	124.50	126.41	119.00	120.70	120.70	-0.98%	2,288,751
Jan 21, 2026	108.00	124.98	106.00	121.90	121.90	12.18%	4,164,981
Jan 20, 2026	106.90	112.25	102.56	108.66	108.66	1.63%	2,263,760
Jan 19, 2026	105.10	109.69	104.11	106.92	106.92	0.77%	1,820,271
Jan 16, 2026	110.27	111.80	105.90	106.10	106.10	-3.11%	1,429,233
Jan 15, 2026	109.37	111.34	105.70	109.50	109.50	-1.07%	1,586,253
Jan 14, 2026	106.00	117.86	104.44	110.68	110.68	4.42%	3,055,913
Jan 13, 2026	116.30	116.30	104.76	106.00	106.00	-10.56%	2,835,262
Jan 12, 2026	113.00	120.90	107.00	118.51	118.51	4.26%	4,078,723
Jan 9, 2026	114.00	118.42	111.52	113.67	113.67	-2.09%	2,389,533
Jan 8, 2026	118.28	122.00	112.22	116.10	116.10	-1.85%	2,735,526
Jan 7, 2026	110.20	118.97	109.61	118.29	118.29	7.34%	2,451,003
Jan 6, 2026	110.36	113.51	109.20	110.20	110.20	0.82%	1,465,834
Jan 5, 2026	101.20	112.37	100.11	109.30	109.30	8.08%	2,338,471
Dec 31, 2025	99.01	102.80	98.06	101.13	101.13	2.09%	1,348,535
Dec 30, 2025	100.49	101.50	97.80	99.06	99.06	-1.90%	1,421,654
Dec 29, 2025	104.00	105.80	100.65	100.98	100.98	-3.19%	1,544,187
Dec 26, 2025	106.00	107.66	103.86	104.31	104.31	-2.10%	1,162,201
Dec 25, 2025	102.96	107.75	100.43	106.55	106.55	3.91%	2,249,053
Dec 24, 2025	112.28	112.28	101.03	102.54	102.54	-8.40%	2,817,315
Dec 23, 2025	124.00	124.98	102.00	111.94	111.94	-7.72%	3,667,296
Dec 22, 2025	120.60	124.22	119.45	121.30	121.30	0.58%	1,145,926
Dec 19, 2025	118.62	125.54	118.62	120.60	120.60	-	1,175,411
Dec 18, 2025	119.39	122.54	117.17	120.60	120.60	0.12%	1,279,702
Dec 17, 2025	118.90	121.33	115.01	120.45	120.45	2.07%	1,201,548
Dec 16, 2025	119.89	122.95	116.00	118.01	118.01	-2.27%	1,107,683
Dec 15, 2025	124.12	125.36	117.30	120.75	120.75	-3.85%	1,856,860
Dec 12, 2025	119.80	128.46	114.80	125.58	125.58	5.91%	2,864,647
Dec 11, 2025	113.64	120.02	112.44	118.57	118.57	5.85%	2,624,672
Dec 10, 2025	107.00	114.50	107.00	112.02	112.02	0.07%	1,108,168
Dec 9, 2025	112.49	114.15	109.00	111.94	111.94	-1.18%	1,567,120
Dec 8, 2025	112.00	116.87	108.10	113.28	113.28	2.31%	2,306,514
Dec 5, 2025	109.00	112.10	106.68	110.72	110.72	3.48%	1,614,557
Dec 4, 2025	108.86	114.00	106.61	107.00	107.00	-1.02%	1,701,579