SHA:688628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.59	39.67	38.33	39.20	39.20	-0.05%	2,067,200
Jan 22, 2026	39.20	40.70	38.86	39.22	39.22	-0.36%	2,600,996
Jan 21, 2026	38.03	39.37	37.81	39.36	39.36	3.06%	2,978,855
Jan 20, 2026	37.50	38.65	37.50	38.19	38.19	1.17%	2,554,559
Jan 19, 2026	36.80	38.16	36.76	37.75	37.75	1.34%	2,925,602
Jan 16, 2026	37.10	37.75	35.95	37.25	37.25	0.89%	3,658,478
Jan 15, 2026	34.90	37.33	34.51	36.92	36.92	5.79%	5,872,373
Jan 14, 2026	34.10	35.42	33.87	34.90	34.90	2.59%	3,240,274
Jan 13, 2026	33.31	34.97	33.22	34.02	34.02	2.38%	3,315,593
Jan 12, 2026	32.47	33.29	32.47	33.23	33.23	2.37%	1,774,506
Jan 9, 2026	32.20	32.55	32.10	32.46	32.46	0.31%	1,062,932
Jan 8, 2026	32.33	32.60	32.19	32.36	32.36	0.31%	848,769
Jan 7, 2026	32.40	32.40	32.07	32.26	32.26	-0.15%	662,862
Jan 6, 2026	32.28	32.44	32.05	32.31	32.31	0.09%	856,405
Jan 5, 2026	31.92	32.47	31.74	32.28	32.28	1.38%	1,652,078
Dec 31, 2025	31.86	32.09	31.57	31.84	31.84	0.09%	834,080
Dec 30, 2025	31.22	32.05	31.21	31.81	31.81	1.08%	1,079,879
Dec 29, 2025	31.57	31.76	31.05	31.47	31.47	-0.32%	1,117,423
Dec 26, 2025	31.73	31.98	31.45	31.57	31.57	-0.50%	741,151
Dec 25, 2025	31.69	32.07	31.50	31.73	31.73	0.73%	946,683
Dec 24, 2025	30.84	31.70	30.84	31.50	31.50	1.45%	873,299
Dec 23, 2025	31.34	31.55	30.90	31.05	31.05	-0.89%	677,944
Dec 22, 2025	30.98	31.57	30.98	31.33	31.33	0.51%	866,073
Dec 19, 2025	31.38	31.38	30.97	31.17	31.17	-0.26%	996,123
Dec 18, 2025	31.04	31.44	30.91	31.25	31.25	0.51%	505,272
Dec 17, 2025	30.60	31.12	30.41	31.09	31.09	1.60%	656,356
Dec 16, 2025	31.00	31.14	30.54	30.60	30.60	-1.29%	561,693
Dec 15, 2025	31.02	31.30	30.88	31.00	31.00	-0.32%	330,987
Dec 12, 2025	31.46	31.60	30.93	31.10	31.10	-0.64%	660,544
Dec 11, 2025	31.80	32.16	31.21	31.30	31.30	-1.42%	554,957
Dec 10, 2025	31.91	32.05	31.53	31.75	31.75	-0.16%	364,259
Dec 9, 2025	32.18	32.18	31.76	31.80	31.80	-1.18%	537,061
Dec 8, 2025	32.06	32.27	32.06	32.18	32.18	0.91%	486,612
Dec 5, 2025	31.47	31.99	31.44	31.89	31.89	1.33%	437,607
Dec 4, 2025	31.94	31.98	31.35	31.47	31.47	-0.91%	440,709
Dec 3, 2025	31.90	32.17	31.59	31.76	31.76	-0.44%	844,767
Dec 2, 2025	31.98	32.35	31.89	31.90	31.90	-0.44%	829,445
Dec 1, 2025	32.26	32.40	31.91	32.04	32.04	-0.90%	1,002,088
Nov 28, 2025	31.82	32.80	31.80	32.33	32.33	1.60%	1,073,672
Nov 27, 2025	31.65	31.99	31.41	31.82	31.82	1.08%	723,435
Nov 26, 2025	31.63	31.85	31.45	31.48	31.48	-0.47%	592,207
Nov 25, 2025	31.97	31.98	31.62	31.63	31.63	-0.50%	864,819
Nov 24, 2025	30.75	31.89	30.75	31.79	31.79	3.52%	990,421
Nov 21, 2025	31.02	31.14	30.51	30.71	30.71	-1.00%	1,144,836
Nov 20, 2025	31.51	31.51	30.93	31.02	31.02	-0.89%	896,320
Nov 19, 2025	31.90	32.10	31.15	31.30	31.30	-1.70%	1,299,918
Nov 18, 2025	32.31	32.44	31.64	31.84	31.84	-1.55%	1,879,989
Nov 17, 2025	33.91	33.91	32.25	32.34	32.34	-5.13%	3,271,103
Nov 14, 2025	34.30	34.39	34.03	34.09	34.09	-0.12%	829,099
Nov 13, 2025	34.11	34.36	33.90	34.13	34.13	-0.26%	700,912