SHA:688656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	143.91	150.60	141.90	147.61	147.61	2.56%	922,709
Feb 12, 2026	141.30	145.00	141.30	143.92	143.92	0.43%	358,243
Feb 11, 2026	142.06	144.20	140.20	143.30	143.30	0.60%	503,177
Feb 10, 2026	143.68	145.54	140.60	142.45	142.45	0.11%	621,783
Feb 9, 2026	139.75	143.32	139.49	142.30	142.30	1.88%	549,983
Feb 6, 2026	143.56	143.56	139.50	139.68	139.68	-2.89%	486,937
Feb 5, 2026	141.56	147.10	140.00	143.84	143.84	2.09%	638,467
Feb 4, 2026	144.14	144.14	138.70	140.89	140.89	-1.76%	434,174
Feb 3, 2026	142.04	144.90	141.27	143.42	143.42	1.54%	357,581
Feb 2, 2026	143.81	149.49	141.24	141.24	141.24	-1.78%	916,089
Jan 30, 2026	143.54	144.09	140.35	143.80	143.80	1.05%	502,716
Jan 29, 2026	144.94	146.36	141.14	142.30	142.30	-1.81%	476,044
Jan 28, 2026	147.65	148.00	143.69	144.93	144.93	-1.08%	486,925
Jan 27, 2026	146.00	147.56	143.10	146.51	146.51	0.01%	612,349
Jan 26, 2026	150.52	151.70	145.06	146.50	146.50	-2.56%	636,293
Jan 23, 2026	151.98	151.98	146.93	150.35	150.35	0.91%	656,245
Jan 22, 2026	148.91	150.33	146.22	149.00	149.00	0.06%	579,322
Jan 21, 2026	148.94	150.95	146.01	148.91	148.91	-0.01%	584,718
Jan 20, 2026	152.40	152.99	146.00	148.93	148.93	-1.88%	871,688
Jan 19, 2026	158.02	163.52	150.50	151.79	151.79	-2.95%	1,428,935
Jan 16, 2026	154.48	158.10	154.48	156.41	156.41	1.40%	577,311
Jan 15, 2026	156.65	159.44	153.50	154.25	154.25	-1.53%	721,083
Jan 14, 2026	158.15	163.88	153.04	156.65	156.65	-0.41%	1,196,532
Jan 13, 2026	163.00	165.96	155.00	157.30	157.30	-3.50%	1,228,895
Jan 12, 2026	163.28	166.01	159.25	163.00	163.00	0.69%	864,444
Jan 9, 2026	159.61	161.98	156.59	161.88	161.88	0.74%	862,034
Jan 8, 2026	159.59	162.27	156.50	160.69	160.69	1.59%	741,954
Jan 7, 2026	157.47	159.90	156.51	158.17	158.17	0.15%	650,413
Jan 6, 2026	158.88	160.59	156.00	157.94	157.94	0.61%	917,388
Jan 5, 2026	154.62	162.00	151.53	156.99	156.99	2.07%	1,354,139
Dec 31, 2025	167.22	168.56	153.33	153.80	153.80	-8.03%	2,071,887
Dec 30, 2025	181.86	185.30	166.97	167.23	167.23	-7.66%	1,437,875
Dec 29, 2025	180.44	184.00	179.01	181.10	181.10	0.37%	788,006
Dec 26, 2025	180.03	184.17	178.98	180.43	180.43	-0.23%	329,955
Dec 25, 2025	183.90	183.90	177.33	180.85	180.85	-1.66%	650,437
Dec 24, 2025	183.66	184.48	178.70	183.90	183.90	1.16%	453,861
Dec 23, 2025	178.24	184.00	177.77	181.80	181.80	0.87%	477,626
Dec 22, 2025	180.28	181.62	177.45	180.24	180.24	0.08%	491,006
Dec 19, 2025	185.17	185.75	179.01	180.10	180.10	-1.18%	742,180
Dec 18, 2025	195.48	195.62	179.88	182.25	182.25	-7.25%	1,444,461
Dec 17, 2025	196.69	197.66	192.04	196.50	196.50	-0.10%	473,205
Dec 16, 2025	209.43	209.43	191.97	196.69	196.69	-5.52%	831,127
Dec 15, 2025	200.00	208.98	200.00	208.18	208.18	3.65%	671,954
Dec 12, 2025	196.99	202.26	194.00	200.85	200.85	1.34%	491,183
Dec 11, 2025	200.00	201.97	196.52	198.20	198.20	-1.49%	348,392
Dec 10, 2025	199.99	202.00	195.34	201.20	201.20	1.47%	566,700
Dec 9, 2025	204.01	206.76	195.00	198.29	198.29	-3.79%	1,022,138
Dec 8, 2025	207.83	209.80	203.50	206.10	206.10	0.73%	619,584
Dec 5, 2025	208.05	210.49	203.30	204.60	204.60	-1.96%	673,663
Dec 4, 2025	210.92	210.92	202.00	208.68	208.68	-0.96%	610,418