SHA:688629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	91.54	99.99	90.22	97.15	97.15	5.59%	24,744,410
Dec 25, 2025	94.78	95.88	90.97	92.01	92.01	-4.04%	15,305,720
Dec 24, 2025	92.50	97.50	91.44	95.88	95.88	1.22%	22,513,930
Dec 23, 2025	82.89	96.50	82.54	94.72	94.72	14.27%	31,750,010
Dec 22, 2025	77.78	84.45	77.62	82.89	82.89	7.01%	16,350,480
Dec 19, 2025	79.11	80.21	77.08	77.46	77.46	-1.45%	9,731,177
Dec 18, 2025	79.00	80.76	78.51	78.60	78.60	-1.87%	8,100,153
Dec 17, 2025	77.30	80.62	76.90	80.10	80.10	3.35%	9,913,966
Dec 16, 2025	79.18	82.47	77.10	77.50	77.50	-3.38%	10,359,530
Dec 15, 2025	82.80	83.41	79.88	80.21	80.21	-3.36%	9,455,541
Dec 12, 2025	81.30	83.90	78.03	83.00	83.00	1.47%	16,132,569
Dec 11, 2025	84.51	85.68	81.60	81.80	81.80	-3.57%	9,587,930
Dec 10, 2025	85.73	88.50	84.05	84.83	84.83	-1.26%	10,573,150
Dec 9, 2025	82.32	87.92	82.00	85.91	85.91	2.15%	16,265,116
Dec 8, 2025	81.00	85.39	80.95	84.10	84.10	3.90%	14,622,580
Dec 5, 2025	79.50	82.14	76.71	80.94	80.94	1.76%	12,352,645
Dec 4, 2025	76.20	80.16	75.47	79.54	79.54	3.57%	11,767,375
Dec 3, 2025	78.90	80.50	76.40	76.80	76.80	-1.95%	9,047,013
Dec 2, 2025	80.80	81.31	77.70	78.33	78.33	-2.70%	10,818,050
Dec 1, 2025	82.00	82.66	79.83	80.50	80.50	-2.72%	14,385,430
Nov 28, 2025	83.66	84.46	80.60	82.75	82.75	-0.72%	12,393,710
Nov 27, 2025	83.70	87.73	83.00	83.35	83.35	1.65%	20,460,990
Nov 26, 2025	79.08	85.57	78.48	82.00	82.00	2.50%	19,153,748
Nov 25, 2025	83.50	84.33	78.00	80.00	80.00	-2.68%	22,475,614
Nov 24, 2025	82.00	84.19	78.70	82.20	82.20	-0.84%	17,119,310
Nov 21, 2025	82.91	87.45	82.00	82.90	82.90	-3.45%	19,569,130
Nov 20, 2025	87.10	87.21	83.96	85.86	85.86	0.42%	16,089,050
Nov 19, 2025	87.94	87.98	84.88	85.50	85.50	-2.07%	18,607,810
Nov 18, 2025	84.97	89.80	83.90	87.31	87.31	2.14%	24,664,760
Nov 17, 2025	85.22	87.99	83.11	85.48	85.48	8.05%	31,290,390
Nov 14, 2025	75.00	82.66	73.16	79.11	79.11	6.46%	35,524,260
Nov 13, 2025	70.54	74.50	70.49	74.31	74.31	4.84%	13,009,440
Nov 12, 2025	71.26	71.89	69.80	70.88	70.88	-1.56%	8,710,899
Nov 11, 2025	73.50	74.79	71.95	72.00	72.00	-1.68%	8,442,101
Nov 10, 2025	75.50	76.66	72.07	73.23	73.23	-3.81%	14,253,830
Nov 7, 2025	77.30	77.40	75.80	76.13	76.13	-2.93%	10,964,900
Nov 6, 2025	75.25	78.65	75.25	78.43	78.43	6.20%	18,192,170
Nov 5, 2025	73.27	74.47	72.98	73.85	73.85	-1.40%	9,481,929
Nov 4, 2025	75.90	76.78	74.30	74.90	74.90	-0.89%	10,949,140
Nov 3, 2025	76.37	76.37	74.60	75.57	75.57	-1.07%	10,149,860
Oct 31, 2025	76.17	78.48	75.90	76.39	76.39	0.38%	12,017,080
Oct 30, 2025	79.20	79.30	76.00	76.10	76.10	-4.43%	18,547,020
Oct 29, 2025	80.50	81.97	78.40	79.63	79.63	-1.91%	22,026,980
Oct 28, 2025	83.39	84.68	81.00	81.18	81.18	-9.17%	31,636,040
Oct 27, 2025	90.99	90.99	86.02	89.38	89.38	0.99%	21,918,700
Oct 24, 2025	83.60	88.54	83.27	88.50	88.50	7.19%	17,213,290
Oct 23, 2025	84.83	85.13	81.00	82.56	82.56	-4.31%	13,787,240
Oct 22, 2025	84.11	87.65	83.98	86.28	86.28	0.68%	13,385,690
Oct 21, 2025	81.90	86.20	81.03	85.70	85.70	5.50%	17,000,070
Oct 20, 2025	82.34	83.68	80.65	81.23	81.23	0.22%	8,392,102