SHA:688636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	51.85	52.78	49.91	50.58	50.58	-4.82%	11,324,530
Jan 27, 2026	52.16	53.50	50.50	53.14	53.14	1.39%	8,342,556
Jan 26, 2026	54.74	55.68	51.94	52.41	52.41	-6.02%	10,803,340
Jan 23, 2026	51.02	56.39	50.59	55.77	55.77	9.70%	15,378,678
Jan 22, 2026	50.00	51.40	49.90	50.84	50.84	1.88%	7,141,506
Jan 21, 2026	50.49	51.50	49.86	49.90	49.90	-2.41%	7,928,773
Jan 20, 2026	54.05	54.98	50.01	51.13	51.13	-5.40%	12,047,720
Jan 19, 2026	55.50	56.00	53.66	54.05	54.05	-3.64%	10,316,310
Jan 16, 2026	55.00	57.36	53.30	56.09	56.09	3.53%	14,367,830
Jan 15, 2026	54.88	56.45	52.80	54.18	54.18	-3.42%	12,765,830
Jan 14, 2026	54.82	60.16	53.30	56.10	56.10	0.54%	19,941,770
Jan 13, 2026	56.71	58.66	52.50	55.80	55.80	-7.00%	20,263,450
Jan 12, 2026	52.65	61.81	52.65	60.00	60.00	16.48%	24,699,250
Jan 9, 2026	51.82	55.00	49.51	51.51	51.51	5.36%	22,877,695
Jan 8, 2026	43.30	49.83	42.85	48.89	48.89	11.49%	18,195,450
Jan 7, 2026	43.06	44.00	41.80	43.85	43.85	1.50%	8,434,370
Jan 6, 2026	42.20	43.87	41.64	43.20	43.20	3.13%	8,196,189
Jan 5, 2026	44.32	44.40	41.78	41.89	41.89	-2.22%	8,552,978
Dec 31, 2025	42.16	43.19	41.25	42.84	42.84	1.23%	7,721,240
Dec 30, 2025	42.82	43.70	42.10	42.32	42.32	-2.22%	7,460,703
Dec 29, 2025	43.00	43.82	42.27	43.28	43.28	0.25%	7,815,772
Dec 26, 2025	41.51	45.21	41.47	43.17	43.17	3.57%	11,818,910
Dec 25, 2025	40.15	42.06	40.00	41.68	41.68	3.78%	8,801,087
Dec 24, 2025	38.00	40.81	37.80	40.16	40.16	5.08%	8,202,627
Dec 23, 2025	39.28	39.97	38.09	38.22	38.22	-2.50%	6,510,707
Dec 22, 2025	40.31	40.45	39.06	39.20	39.20	-1.31%	6,161,818
Dec 19, 2025	39.27	40.44	38.98	39.72	39.72	2.11%	7,576,304
Dec 18, 2025	38.13	39.88	37.90	38.90	38.90	0.78%	7,221,495
Dec 17, 2025	38.07	38.60	36.59	38.60	38.60	0.13%	7,912,241
Dec 16, 2025	39.73	39.73	37.87	38.55	38.55	-2.92%	8,795,133
Dec 15, 2025	40.42	41.44	39.56	39.71	39.71	-1.95%	11,006,880
Dec 12, 2025	40.26	41.88	39.57	40.50	40.50	2.04%	11,674,180
Dec 11, 2025	39.20	40.58	38.67	39.69	39.69	2.29%	9,810,132
Dec 10, 2025	38.50	39.50	38.24	38.80	38.80	-0.36%	7,339,726
Dec 9, 2025	36.61	39.16	36.47	38.94	38.94	6.42%	12,864,470
Dec 8, 2025	37.16	37.80	36.47	36.59	36.59	0.77%	6,839,754
Dec 5, 2025	34.87	36.49	34.46	36.31	36.31	4.13%	5,758,981
Dec 4, 2025	34.32	35.49	34.32	34.87	34.87	0.98%	3,472,126
Dec 3, 2025	35.06	35.21	34.16	34.53	34.53	-1.93%	4,540,521
Dec 2, 2025	35.10	35.69	34.72	35.21	35.21	-0.48%	3,623,075
Dec 1, 2025	35.50	36.00	35.21	35.38	35.38	0.40%	5,466,305
Nov 28, 2025	33.80	35.25	33.80	35.24	35.24	3.65%	5,152,752
Nov 27, 2025	33.99	34.35	33.61	34.00	34.00	-0.79%	2,911,328
Nov 26, 2025	35.01	35.13	34.10	34.27	34.27	-1.24%	4,197,285
Nov 25, 2025	34.12	35.58	33.99	34.70	34.70	1.70%	6,542,526
Nov 24, 2025	32.30	34.28	32.08	34.12	34.12	7.57%	7,599,896
Nov 21, 2025	33.00	33.00	31.50	31.72	31.72	-4.31%	4,171,728
Nov 20, 2025	33.45	33.66	33.08	33.15	33.15	-0.90%	2,057,740
Nov 19, 2025	33.80	33.88	33.22	33.45	33.45	-0.45%	2,817,298
Nov 18, 2025	33.96	34.18	33.35	33.60	33.60	-1.70%	3,158,001