SHA:688629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	111.44	125.61	110.57	125.61	125.61	14.66%	35,376,700
Feb 25, 2026	112.00	113.50	107.36	109.55	109.55	1.51%	24,254,160
Feb 24, 2026	115.54	116.90	105.59	107.92	107.92	-6.61%	26,459,840
Feb 13, 2026	109.88	118.68	109.88	115.56	115.56	9.27%	28,206,109
Feb 12, 2026	99.57	107.80	99.10	105.76	105.76	12.09%	27,113,583
Feb 11, 2026	94.45	97.30	94.13	94.35	94.35	-0.63%	6,730,290
Feb 10, 2026	96.30	100.22	94.89	94.95	94.95	-1.82%	8,538,292
Feb 9, 2026	92.50	97.68	91.51	96.71	96.71	7.04%	14,674,130
Feb 6, 2026	87.99	92.16	87.72	90.35	90.35	2.28%	9,184,349
Feb 5, 2026	90.33	91.40	88.00	88.34	88.34	-4.39%	9,807,778
Feb 4, 2026	93.80	94.44	90.84	92.40	92.40	-2.27%	7,267,129
Feb 3, 2026	92.50	94.88	89.50	94.55	94.55	3.63%	14,973,350
Feb 2, 2026	94.64	95.95	91.20	91.24	91.24	-2.94%	11,619,720
Jan 30, 2026	93.08	95.86	91.41	94.00	94.00	-0.20%	12,028,960
Jan 29, 2026	102.00	103.28	93.64	94.19	94.19	-5.89%	17,696,740
Jan 28, 2026	103.11	104.47	99.52	100.09	100.09	-4.32%	10,028,320
Jan 27, 2026	99.50	105.01	96.33	104.61	104.61	4.61%	11,923,870
Jan 26, 2026	103.07	104.00	99.51	100.00	100.00	-4.52%	10,297,380
Jan 23, 2026	101.26	105.96	100.40	104.73	104.73	3.43%	13,171,290
Jan 22, 2026	100.01	102.20	98.03	101.26	101.26	1.06%	9,546,175
Jan 21, 2026	96.00	101.30	95.50	100.20	100.20	3.66%	12,968,780
Jan 20, 2026	103.91	105.32	96.05	96.66	96.66	-6.98%	20,457,140
Jan 19, 2026	106.10	107.59	103.00	103.91	103.91	-3.64%	11,964,720
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