SHA:688639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.86	39.04	37.86	38.19	38.19	0.21%	9,060,604
Jan 21, 2026	37.29	38.25	36.80	38.11	38.11	1.95%	10,908,850
Jan 20, 2026	37.07	37.80	36.76	37.38	37.38	1.60%	10,601,210
Jan 19, 2026	37.55	38.22	36.71	36.79	36.79	-1.10%	10,114,640
Jan 16, 2026	37.99	38.90	37.13	37.20	37.20	-2.31%	10,792,160
Jan 15, 2026	39.50	40.15	37.56	38.08	38.08	-4.51%	17,528,370
Jan 14, 2026	40.74	42.58	39.32	39.88	39.88	-3.53%	30,692,500
Jan 13, 2026	37.32	43.60	36.41	41.34	41.34	13.79%	41,961,100
Jan 12, 2026	36.93	37.84	36.02	36.33	36.33	-0.85%	14,240,630
Jan 9, 2026	35.19	36.71	34.94	36.64	36.64	4.00%	11,258,141
Jan 8, 2026	35.34	36.24	35.02	35.23	35.23	0.09%	5,635,060
Jan 7, 2026	35.50	35.98	35.08	35.20	35.20	-0.98%	7,151,166
Jan 6, 2026	33.20	36.11	33.12	35.55	35.55	6.63%	13,704,700
Jan 5, 2026	32.58	33.79	32.51	33.34	33.34	2.33%	6,494,985
Dec 31, 2025	32.65	32.78	32.17	32.58	32.58	0.22%	3,296,620
Dec 30, 2025	32.74	32.84	32.32	32.51	32.51	-0.97%	3,821,655
Dec 29, 2025	33.23	33.32	32.68	32.83	32.83	-0.94%	4,848,189
Dec 26, 2025	33.74	34.04	33.00	33.14	33.14	-1.75%	6,164,168
Dec 25, 2025	34.68	35.32	32.98	33.73	33.73	-2.74%	8,210,728
Dec 24, 2025	34.24	35.08	33.90	34.68	34.68	1.31%	3,716,833
Dec 23, 2025	34.64	35.05	34.05	34.23	34.23	-1.33%	3,918,212
Dec 22, 2025	35.11	35.35	34.35	34.69	34.69	-0.77%	5,095,107
Dec 19, 2025	34.79	35.69	34.79	34.96	34.96	-0.06%	3,636,878
Dec 18, 2025	35.81	36.45	34.88	34.98	34.98	-2.91%	5,675,595
Dec 17, 2025	34.76	36.28	34.55	36.03	36.03	4.28%	8,547,208
Dec 16, 2025	35.20	35.40	34.20	34.55	34.55	-1.62%	4,082,542
Dec 15, 2025	34.88	35.57	34.60	35.12	35.12	-	3,739,514
Dec 12, 2025	35.07	35.43	34.87	35.12	35.12	0.31%	4,028,783
Dec 11, 2025	34.91	35.59	34.40	35.01	35.01	0.98%	5,372,082
Dec 10, 2025	34.32	35.13	34.25	34.67	34.67	0.87%	4,293,454
Dec 9, 2025	35.07	35.69	34.32	34.37	34.37	-2.22%	4,993,093
Dec 8, 2025	33.85	35.43	33.55	35.15	35.15	4.06%	9,829,962
Dec 5, 2025	32.00	33.90	31.55	33.78	33.78	6.93%	8,926,877
Dec 4, 2025	31.89	32.09	31.32	31.59	31.59	-0.50%	2,846,679
Dec 3, 2025	32.31	32.62	31.62	31.75	31.75	-2.16%	4,309,675
Dec 2, 2025	32.80	32.95	32.28	32.45	32.45	-1.22%	2,518,665
Dec 1, 2025	33.20	33.25	32.51	32.85	32.85	-0.39%	4,341,531
Nov 28, 2025	32.64	33.46	32.64	32.98	32.98	1.04%	3,614,067
Nov 27, 2025	33.22	33.46	32.60	32.64	32.64	-1.92%	4,967,896
Nov 26, 2025	33.66	33.90	33.21	33.28	33.28	-1.10%	3,393,599
Nov 25, 2025	33.62	34.35	33.34	33.65	33.65	0.09%	6,184,912
Nov 24, 2025	32.60	34.06	32.37	33.62	33.62	4.18%	8,395,031
Nov 21, 2025	33.60	34.13	32.12	32.27	32.27	-4.50%	9,184,988
Nov 20, 2025	35.06	35.28	33.72	33.79	33.79	-3.40%	5,054,031
Nov 19, 2025	35.90	36.45	34.73	34.98	34.98	-2.24%	5,684,915
Nov 18, 2025	37.40	37.89	35.60	35.78	35.78	-4.84%	10,017,230
Nov 17, 2025	38.85	38.95	37.47	37.60	37.60	-3.22%	7,712,287
Nov 14, 2025	39.00	39.39	38.42	38.85	38.85	-0.54%	6,438,004
Nov 13, 2025	38.57	39.48	38.28	39.06	39.06	1.38%	8,796,709
Nov 12, 2025	37.98	39.30	36.93	38.53	38.53	0.34%	11,296,070