SHA:688658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.62	28.08	26.68	26.85	26.85	-3.56%	8,083,480
Jan 21, 2026	27.07	28.68	26.92	27.84	27.84	2.54%	8,023,839
Jan 20, 2026	27.10	27.50	26.41	27.15	27.15	0.18%	6,056,881
Jan 19, 2026	28.25	28.35	26.88	27.10	27.10	-5.21%	8,372,206
Jan 16, 2026	28.32	29.05	27.17	28.59	28.59	1.82%	10,273,990
Jan 15, 2026	28.54	29.00	27.72	28.08	28.08	-3.17%	7,838,931
Jan 14, 2026	29.80	29.98	28.49	29.00	29.00	-3.43%	13,634,590
Jan 13, 2026	30.32	31.20	28.79	30.03	30.03	0.47%	15,681,440
Jan 12, 2026	30.90	31.50	29.10	29.89	29.89	-5.98%	18,542,200
Jan 9, 2026	27.45	32.12	26.83	31.79	31.79	17.13%	20,040,120
Jan 8, 2026	28.30	29.10	26.95	27.14	27.14	-3.49%	13,532,320
Jan 7, 2026	26.81	29.49	26.81	28.12	28.12	4.73%	16,500,310
Jan 6, 2026	24.90	28.88	24.90	26.85	26.85	7.83%	16,879,410
Jan 5, 2026	22.42	25.16	22.42	24.90	24.90	10.13%	10,410,360
Dec 31, 2025	22.68	22.84	22.22	22.61	22.61	-0.79%	4,874,508
Dec 30, 2025	23.25	23.30	22.32	22.79	22.79	-1.60%	5,304,793
Dec 29, 2025	23.25	23.96	22.80	23.16	23.16	0.13%	6,383,741
Dec 26, 2025	23.12	23.55	22.60	23.13	23.13	0.13%	3,781,013
Dec 25, 2025	24.07	24.07	23.06	23.10	23.10	-2.57%	3,750,699
Dec 24, 2025	23.05	24.00	22.92	23.71	23.71	3.00%	5,035,361
Dec 23, 2025	23.26	23.60	22.86	23.02	23.02	-0.52%	2,677,355
Dec 22, 2025	22.99	23.72	22.43	23.14	23.14	2.75%	5,170,619
Dec 19, 2025	21.79	23.29	21.67	22.52	22.52	3.78%	6,878,582
Dec 18, 2025	21.76	22.27	21.64	21.70	21.70	-1.99%	2,937,699
Dec 17, 2025	21.95	22.20	21.70	22.14	22.14	-0.27%	3,689,993
Dec 16, 2025	23.05	23.20	21.89	22.20	22.20	-4.31%	6,690,921
Dec 15, 2025	24.56	24.68	23.20	23.20	23.20	-5.54%	6,366,104
Dec 12, 2025	27.09	27.09	23.44	24.56	24.56	-8.49%	18,748,290
Dec 11, 2025	24.12	28.58	24.12	26.84	26.84	10.54%	19,723,640
Dec 10, 2025	24.12	24.57	23.72	24.28	24.28	0.50%	3,973,129
Dec 9, 2025	24.46	25.55	24.14	24.16	24.16	0.67%	7,029,205
Dec 8, 2025	24.41	24.70	23.63	24.00	24.00	-1.84%	6,279,697
Dec 5, 2025	24.82	24.82	23.88	24.45	24.45	-1.49%	4,941,176
Dec 4, 2025	24.82	26.20	24.68	24.82	24.82	-0.72%	9,395,151
Dec 3, 2025	24.40	25.40	24.15	25.00	25.00	2.80%	8,126,601
Dec 2, 2025	24.81	24.87	24.20	24.32	24.32	-1.98%	4,850,063
Dec 1, 2025	24.91	24.91	23.68	24.81	24.81	0.24%	10,357,240
Nov 28, 2025	25.18	25.49	24.22	24.75	24.75	0.24%	9,531,057
Nov 27, 2025	26.27	27.36	24.58	24.69	24.69	-8.15%	19,198,620
Nov 26, 2025	24.10	28.50	24.10	26.88	26.88	12.00%	21,857,960
Nov 25, 2025	22.50	24.70	22.00	24.00	24.00	7.82%	15,649,010
Nov 24, 2025	21.90	22.92	21.70	22.26	22.26	2.58%	13,405,920
Nov 21, 2025	22.30	22.96	21.56	21.70	21.70	-3.00%	10,216,460
Nov 20, 2025	20.74	23.62	20.71	22.37	22.37	7.65%	16,376,919
Nov 19, 2025	20.87	21.12	20.36	20.78	20.78	0.63%	4,779,673
Nov 18, 2025	21.40	21.40	20.51	20.65	20.65	-2.69%	5,497,090
Nov 17, 2025	21.79	21.82	20.82	21.22	21.22	-3.06%	7,031,861
Nov 14, 2025	21.89	22.49	21.50	21.89	21.89	0.14%	9,066,117
Nov 13, 2025	21.68	22.41	21.18	21.86	21.86	1.82%	11,054,790
Nov 12, 2025	21.30	22.10	20.87	21.47	21.47	2.19%	9,711,912