SHA:688652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	98.38	102.19	98.30	98.50	98.50	0.27%	3,482,977
Dec 29, 2025	102.60	102.81	96.66	98.23	98.23	-4.50%	5,532,724
Dec 26, 2025	104.33	106.88	102.56	102.86	102.86	-3.16%	3,918,541
Dec 25, 2025	105.00	107.70	103.03	106.22	106.22	0.31%	4,393,093
Dec 24, 2025	108.00	108.00	103.01	105.89	105.89	-0.36%	4,924,814
Dec 23, 2025	107.25	109.87	105.05	106.27	106.27	-1.24%	5,388,244
Dec 22, 2025	100.54	111.90	99.99	107.60	107.60	7.06%	6,851,939
Dec 19, 2025	102.00	103.34	99.31	100.50	100.50	-1.29%	2,798,147
Dec 18, 2025	104.00	107.08	101.41	101.81	101.81	-3.41%	3,732,809
Dec 17, 2025	101.45	105.80	99.01	105.40	105.40	2.36%	4,887,351
Dec 16, 2025	100.80	106.50	98.89	102.97	102.97	1.54%	5,808,457
Dec 15, 2025	103.84	106.96	100.88	101.41	101.41	-4.15%	4,330,986
Dec 12, 2025	98.00	105.80	94.69	105.80	105.80	7.30%	6,648,310
Dec 11, 2025	96.99	100.88	96.99	98.60	98.60	1.64%	4,910,781
Dec 10, 2025	97.50	98.38	95.05	97.01	97.01	-0.84%	3,678,626
Dec 9, 2025	97.80	100.55	96.78	97.83	97.83	-2.01%	3,923,917
Dec 8, 2025	97.32	101.85	95.59	99.84	99.84	1.59%	4,601,214
Dec 5, 2025	96.52	98.48	95.50	98.28	98.28	0.43%	3,938,269
Dec 4, 2025	93.05	100.60	90.25	97.86	97.86	5.46%	5,877,858
Dec 3, 2025	90.54	96.66	89.71	92.79	92.79	3.00%	5,366,890
Dec 2, 2025	91.30	91.72	89.40	90.09	90.09	-1.34%	2,469,527
Dec 1, 2025	94.36	94.53	90.33	91.31	91.31	-4.20%	6,428,930
Nov 28, 2025	87.05	97.50	87.05	95.31	95.31	8.18%	7,630,050
Nov 27, 2025	89.19	92.18	88.03	88.10	88.10	-2.11%	3,729,250
Nov 26, 2025	88.50	92.98	86.66	90.00	90.00	0.55%	4,847,654
Nov 25, 2025	88.80	91.97	88.00	89.51	89.51	2.18%	4,555,132
Nov 24, 2025	89.85	89.99	85.61	87.60	87.60	-1.20%	4,279,964
Nov 21, 2025	91.00	93.88	88.07	88.66	88.66	-5.71%	4,338,142
Nov 20, 2025	97.50	97.65	91.20	94.03	94.03	-1.85%	4,741,893
Nov 19, 2025	97.52	99.88	95.53	95.80	95.80	-2.60%	4,728,195
Nov 18, 2025	91.20	103.50	90.06	98.36	98.36	7.85%	10,621,270
Nov 17, 2025	96.00	97.89	90.70	91.20	91.20	-5.06%	5,820,678
Nov 14, 2025	97.91	98.79	92.80	96.06	96.06	-2.18%	5,417,381
Nov 13, 2025	100.00	105.20	97.50	98.20	98.20	-2.34%	5,979,655
Nov 12, 2025	98.70	104.39	98.00	100.55	100.55	-1.90%	6,543,219
Nov 11, 2025	104.50	112.00	100.13	102.50	102.50	-3.12%	9,462,260
Nov 10, 2025	96.71	108.86	96.71	105.80	105.80	12.37%	13,240,930
Nov 7, 2025	91.08	96.88	89.49	94.15	94.15	1.35%	7,847,927
Nov 6, 2025	88.19	95.38	87.70	92.90	92.90	5.80%	8,104,837
Nov 5, 2025	85.50	89.23	84.01	87.81	87.81	0.01%	4,112,872
Nov 4, 2025	85.00	88.50	84.01	87.80	87.80	3.91%	6,064,738
Nov 3, 2025	86.04	86.90	80.90	84.50	84.50	-2.76%	6,683,381
Oct 31, 2025	91.02	94.55	86.38	86.90	86.90	-6.07%	6,718,826
Oct 30, 2025	91.62	95.01	89.85	92.52	92.52	-1.94%	4,896,390
Oct 29, 2025	95.20	97.53	91.68	94.35	94.35	-1.30%	5,351,526
Oct 28, 2025	93.20	98.50	92.10	95.59	95.59	1.73%	6,595,943
Oct 27, 2025	92.00	94.91	90.53	93.96	93.96	3.30%	8,743,319
Oct 24, 2025	85.20	91.88	84.45	90.96	90.96	8.03%	6,838,939
Oct 23, 2025	86.22	86.72	82.88	84.20	84.20	-3.33%	5,108,773
Oct 22, 2025	87.12	88.45	84.88	87.10	87.10	-1.02%	4,556,994