SHA:688639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	34.60	35.27	34.12	34.30	34.30	-1.32%	4,112,225
Feb 12, 2026	35.47	35.47	34.62	34.76	34.76	-1.56%	4,754,092
Feb 11, 2026	35.40	35.91	35.24	35.31	35.31	-0.28%	2,867,574
Feb 10, 2026	35.65	35.72	35.01	35.41	35.41	-0.65%	3,875,719
Feb 9, 2026	36.35	36.59	35.58	35.64	35.64	-1.33%	5,579,745
Feb 6, 2026	36.65	37.05	36.11	36.12	36.12	-2.06%	4,725,086
Feb 5, 2026	36.20	37.63	36.19	36.88	36.88	1.12%	7,706,027
Feb 4, 2026	35.85	36.58	35.41	36.47	36.47	2.19%	5,954,150
Feb 3, 2026	35.36	35.90	34.97	35.69	35.69	1.80%	5,176,713
Feb 2, 2026	36.28	36.78	35.03	35.06	35.06	-3.65%	6,890,988
Jan 30, 2026	37.26	37.33	35.31	36.39	36.39	-2.20%	7,765,075
Jan 29, 2026	37.10	38.11	36.63	37.21	37.21	0.05%	7,529,369
Jan 28, 2026	38.00	38.56	36.93	37.19	37.19	-2.57%	6,774,294
Jan 27, 2026	38.10	38.63	36.78	38.17	38.17	-0.60%	8,224,153
Jan 26, 2026	38.93	39.65	38.06	38.40	38.40	-1.29%	10,584,330
Jan 23, 2026	38.35	39.16	38.19	38.90	38.90	1.86%	8,270,845
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