SHA:688623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	107.80	109.49	105.76	108.76	108.76	0.93%	510,863
Feb 12, 2026	106.62	109.98	105.50	107.76	107.76	1.09%	798,758
Feb 11, 2026	105.59	107.99	105.03	106.60	106.60	-0.47%	333,297
Feb 10, 2026	107.50	107.99	104.56	107.10	107.10	0.09%	636,896
Feb 9, 2026	106.60	108.90	103.40	107.00	107.00	2.33%	897,926
Feb 6, 2026	101.06	107.19	101.06	104.56	104.56	3.07%	912,910
Feb 5, 2026	101.56	102.30	100.66	101.45	101.45	-0.64%	281,820
Feb 4, 2026	102.47	103.39	101.50	102.10	102.10	-0.56%	293,560
Feb 3, 2026	105.00	105.00	101.25	102.68	102.68	1.41%	382,741
Feb 2, 2026	102.98	105.00	100.85	101.25	101.25	-2.03%	706,677
Jan 30, 2026	102.50	105.40	101.61	103.35	103.35	2.42%	1,024,020
Jan 29, 2026	101.58	103.99	99.62	100.91	100.91	-1.55%	731,840
Jan 28, 2026	106.40	106.40	101.00	102.50	102.50	-3.73%	918,877
Jan 27, 2026	106.47	107.77	103.25	106.47	106.47	0.36%	694,051
Jan 26, 2026	108.94	108.94	105.06	106.09	106.09	-2.62%	1,115,829
Jan 23, 2026	111.86	112.50	107.55	108.94	108.94	-1.32%	1,094,073
Jan 22, 2026	115.00	115.00	109.52	110.40	110.40	-3.66%	1,021,572
Jan 21, 2026	112.20	114.59	110.02	114.59	114.59	1.43%	946,915
Jan 20, 2026	110.25	115.00	110.25	112.98	112.98	2.48%	1,505,950
Jan 19, 2026	110.00	113.00	105.08	110.25	110.25	2.18%	2,191,540
Jan 16, 2026	104.94	109.75	103.00	107.90	107.90	2.48%	2,163,644
Jan 15, 2026	106.35	110.40	103.98	105.29	105.29	-0.73%	1,382,903
Jan 14, 2026	110.06	110.80	105.70	106.06	106.06	-3.18%	1,519,818
Jan 13, 2026	106.00	112.60	103.41	109.54	109.54	4.03%	2,423,635
Jan 12, 2026	106.54	108.25	103.53	105.30	105.30	-0.87%	1,944,897
Jan 9, 2026	103.87	108.80	101.83	106.22	106.22	4.31%	2,188,923
Jan 8, 2026	106.00	107.18	101.14	101.83	101.83	-3.48%	2,166,303
Jan 7, 2026	102.97	107.85	101.30	105.50	105.50	1.43%	2,367,568
Jan 6, 2026	97.00	105.29	97.00	104.01	104.01	7.39%	3,052,301
Jan 5, 2026	93.90	101.00	92.90	96.85	96.85	3.14%	2,799,496
Dec 31, 2025	94.09	96.80	93.00	93.90	93.90	-1.88%	1,762,846
Dec 30, 2025	89.51	96.35	88.30	95.70	95.70	4.75%	2,675,478
Dec 29, 2025	86.90	92.83	86.13	91.36	91.36	5.13%	1,848,400
Dec 26, 2025	88.10	88.87	85.65	86.90	86.90	-2.46%	995,314
Dec 25, 2025	86.80	89.50	85.41	89.09	89.09	3.11%	1,298,576
Dec 24, 2025	85.37	88.20	85.15	86.40	86.40	1.27%	1,057,896
Dec 23, 2025	83.69	85.51	83.21	85.32	85.32	1.94%	787,784
Dec 22, 2025	83.48	84.34	82.82	83.70	83.70	0.07%	516,508
Dec 19, 2025	83.41	84.19	82.85	83.64	83.64	0.30%	404,652
Dec 18, 2025	84.00	84.00	82.23	83.39	83.39	-0.87%	455,215
Dec 17, 2025	82.74	84.50	80.71	84.12	84.12	1.50%	873,978
Dec 16, 2025	84.30	84.80	81.84	82.88	82.88	-0.86%	1,001,362
Dec 15, 2025	85.73	86.30	83.33	83.60	83.60	-3.49%	1,224,302
Dec 12, 2025	92.00	92.00	85.00	86.62	86.62	-5.28%	1,743,643
Dec 11, 2025	93.11	94.50	89.00	91.45	91.45	0.94%	1,845,529
Dec 10, 2025	87.00	91.33	86.00	90.60	90.60	7.86%	2,523,359
Dec 9, 2025	84.56	87.60	82.44	84.00	84.00	1.74%	1,960,136
Dec 8, 2025	76.80	83.50	76.80	82.56	82.56	7.22%	1,772,158
Dec 5, 2025	76.22	77.00	75.70	77.00	77.00	0.94%	520,949
Dec 4, 2025	75.81	76.40	75.34	76.28	76.28	0.26%	346,527