SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.34	20.90	20.12	20.19	20.19	-0.64%	1,931,275
Feb 12, 2026	20.43	20.69	19.75	20.32	20.32	0.10%	3,765,945
Feb 11, 2026	20.89	20.98	20.25	20.30	20.30	-2.82%	2,387,214
Feb 10, 2026	21.23	21.33	20.82	20.89	20.89	-0.90%	2,565,971
Feb 9, 2026	20.56	21.32	20.53	21.08	21.08	3.23%	2,652,196
Feb 6, 2026	20.13	21.01	20.02	20.42	20.42	0.34%	2,802,924
Feb 5, 2026	20.55	20.60	20.08	20.35	20.35	-0.49%	2,135,372
Feb 4, 2026	20.42	20.87	20.16	20.45	20.45	0.29%	2,666,294
Feb 3, 2026	19.95	20.40	19.71	20.39	20.39	4.03%	3,166,413
Feb 2, 2026	19.69	20.63	19.26	19.60	19.60	-1.01%	3,792,586
Jan 30, 2026	19.16	19.80	18.80	19.80	19.80	3.34%	2,715,768
Jan 29, 2026	19.45	20.14	19.05	19.16	19.16	-1.99%	3,368,539
Jan 28, 2026	20.55	20.62	19.39	19.55	19.55	-4.45%	3,585,464
Jan 27, 2026	20.88	20.88	19.59	20.46	20.46	-1.92%	4,249,459
Jan 26, 2026	20.31	21.43	19.93	20.86	20.86	2.20%	4,829,666
Jan 23, 2026	20.65	20.74	20.23	20.41	20.41	-0.87%	2,746,129
Jan 22, 2026	19.75	20.76	19.75	20.59	20.59	4.78%	4,756,336
Jan 21, 2026	19.38	19.94	19.08	19.65	19.65	1.34%	2,306,348
Jan 20, 2026	19.35	19.83	19.05	19.39	19.39	0.47%	3,984,389
Jan 19, 2026	19.89	20.05	19.17	19.30	19.30	-2.67%	3,990,888
Jan 16, 2026	19.80	20.18	19.43	19.83	19.83	0.15%	2,778,604
Jan 15, 2026	19.58	20.50	19.44	19.80	19.80	0.61%	2,821,102
Jan 14, 2026	19.63	20.50	19.35	19.68	19.68	0.46%	4,244,991
Jan 13, 2026	19.22	20.38	19.22	19.59	19.59	0.62%	5,394,900
Jan 12, 2026	19.85	19.88	19.21	19.47	19.47	-1.52%	4,050,755
Jan 9, 2026	19.06	19.92	19.00	19.77	19.77	3.73%	6,253,260
Jan 8, 2026	17.84	19.21	17.67	19.06	19.06	6.60%	5,962,545
Jan 7, 2026	17.31	18.19	17.12	17.88	17.88	3.35%	5,024,167
Jan 6, 2026	17.86	17.86	17.28	17.30	17.30	-2.26%	3,581,640
Jan 5, 2026	17.20	17.78	17.20	17.70	17.70	3.33%	2,457,054
Dec 31, 2025	17.37	17.58	16.88	17.13	17.13	-1.61%	1,702,644
Dec 30, 2025	17.35	17.71	17.35	17.41	17.41	-0.57%	1,927,766
Dec 29, 2025	17.49	17.64	17.22	17.51	17.51	0.11%	2,471,791
Dec 26, 2025	18.11	18.12	17.45	17.49	17.49	-3.42%	2,365,744
Dec 25, 2025	17.74	18.20	17.54	18.11	18.11	1.63%	2,758,501
Dec 24, 2025	17.23	17.91	17.22	17.82	17.82	3.30%	1,927,606
Dec 23, 2025	17.69	17.69	17.10	17.25	17.25	-2.10%	2,015,673
Dec 22, 2025	17.39	17.85	17.37	17.62	17.62	1.85%	2,304,916
Dec 19, 2025	17.45	17.79	17.28	17.30	17.30	-0.80%	2,231,733
Dec 18, 2025	17.37	17.77	17.30	17.44	17.44	-0.63%	2,482,104
Dec 17, 2025	17.59	17.91	17.08	17.55	17.55	0.63%	3,061,190
Dec 16, 2025	18.41	18.41	17.40	17.44	17.44	-5.42%	2,424,195
Dec 15, 2025	17.96	19.11	17.88	18.44	18.44	2.44%	4,646,993
Dec 12, 2025	18.42	18.45	17.92	18.00	18.00	-2.28%	2,388,615
Dec 11, 2025	18.48	18.73	18.08	18.42	18.42	-0.75%	2,500,409
Dec 10, 2025	18.91	19.02	18.34	18.56	18.56	-2.32%	2,723,291
Dec 9, 2025	18.45	19.35	18.45	19.00	19.00	1.60%	4,262,794
Dec 8, 2025	18.22	18.83	18.22	18.70	18.70	2.41%	3,229,447
Dec 5, 2025	18.44	18.44	17.60	18.26	18.26	-0.98%	3,602,248
Dec 4, 2025	17.96	19.44	17.61	18.44	18.44	3.13%	5,446,938