SHA:688629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	108.95	112.90	105.22	107.83	107.83	-1.32%	15,061,360
Jan 15, 2026	111.10	115.24	106.01	109.27	109.27	-0.18%	15,836,340
Jan 14, 2026	101.90	114.00	100.78	109.47	109.47	6.78%	25,963,573
Jan 13, 2026	106.50	109.38	102.00	102.52	102.52	-5.06%	17,866,107
Jan 12, 2026	105.03	112.80	104.00	107.98	107.98	1.82%	22,065,346
Jan 9, 2026	103.83	109.50	102.03	106.05	106.05	1.53%	18,248,440
Jan 8, 2026	107.00	111.66	103.41	104.45	104.45	-2.84%	18,771,770
Jan 7, 2026	105.80	108.00	102.00	107.50	107.50	1.45%	19,708,282
Jan 6, 2026	100.00	108.88	99.00	105.96	105.96	3.07%	24,624,998
Jan 5, 2026	99.02	104.88	98.00	102.80	102.80	2.74%	20,698,562
Dec 31, 2025	102.03	104.50	99.60	100.06	100.06	-2.00%	16,591,570
Dec 30, 2025	102.00	105.86	100.74	102.10	102.10	-1.69%	21,599,725
Dec 29, 2025	103.80	112.96	99.48	103.86	103.86	6.91%	37,174,769
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