SHA:688661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	89.76	90.57	84.70	86.55	86.55	-3.92%	11,743,366
Jan 22, 2026	93.52	94.65	87.01	90.08	90.08	0.01%	9,545,279
Jan 21, 2026	89.49	92.48	88.00	90.07	90.07	-1.56%	10,031,700
Jan 20, 2026	89.37	94.88	88.70	91.50	91.50	2.38%	9,728,825
Jan 19, 2026	90.30	94.00	87.00	89.37	89.37	3.14%	11,555,460
Jan 16, 2026	80.99	88.66	80.99	86.65	86.65	7.04%	12,746,290
Jan 15, 2026	69.12	83.36	69.09	80.95	80.95	15.56%	12,909,860
Jan 14, 2026	67.55	71.50	67.07	70.05	70.05	6.15%	9,159,202
Jan 13, 2026	67.00	69.21	65.53	65.99	65.99	-4.33%	8,501,428
Jan 12, 2026	71.50	71.50	66.71	68.98	68.98	-4.39%	12,689,798
Jan 9, 2026	68.00	74.88	67.20	72.15	72.15	2.57%	15,191,940
Jan 8, 2026	64.78	71.71	63.99	70.34	70.34	8.18%	13,737,094
Jan 7, 2026	58.60	66.90	58.00	65.02	65.02	15.24%	17,012,495
Jan 6, 2026	56.70	57.65	55.66	56.42	56.42	-1.17%	6,606,778
Jan 5, 2026	52.28	58.00	52.01	57.09	57.09	10.30%	10,921,000
Dec 31, 2025	50.80	54.66	50.73	51.76	51.76	1.89%	6,674,025
Dec 30, 2025	52.80	52.80	50.70	50.80	50.80	-4.71%	5,079,325
Dec 29, 2025	52.01	53.58	50.98	53.31	53.31	1.81%	7,080,616
Dec 26, 2025	51.99	53.15	51.31	52.36	52.36	0.63%	4,777,721
Dec 25, 2025	52.66	53.33	51.33	52.03	52.03	-1.05%	4,992,780
Dec 24, 2025	54.10	54.25	51.00	52.58	52.58	-4.92%	11,020,910
Dec 23, 2025	53.00	57.62	52.80	55.30	55.30	5.35%	17,609,299
Dec 22, 2025	51.90	52.75	50.68	52.49	52.49	1.94%	5,327,200
Dec 19, 2025	53.73	53.73	51.16	51.49	51.49	-3.29%	4,589,813
Dec 18, 2025	54.01	54.39	52.53	53.24	53.24	-2.58%	4,521,352
Dec 17, 2025	53.82	55.00	51.81	54.65	54.65	2.05%	6,223,478
Dec 16, 2025	54.61	54.88	53.10	53.55	53.55	-0.65%	4,292,205
Dec 15, 2025	52.68	54.99	52.68	53.90	53.90	3.06%	6,630,325
Dec 12, 2025	51.49	53.30	51.29	52.30	52.30	1.93%	6,403,615
Dec 11, 2025	53.02	53.54	51.06	51.31	51.31	-4.00%	6,684,268
Dec 10, 2025	50.04	53.79	49.94	53.45	53.45	6.26%	10,584,650
Dec 9, 2025	46.57	50.88	46.09	50.30	50.30	7.73%	8,289,770
Dec 8, 2025	44.90	47.06	44.90	46.69	46.69	6.33%	6,043,509
Dec 5, 2025	40.68	44.48	40.11	43.91	43.91	7.94%	4,713,691
Dec 4, 2025	40.84	41.39	40.12	40.68	40.68	-0.39%	1,780,601
Dec 3, 2025	42.10	42.18	40.61	40.84	40.84	-2.53%	2,402,407
Dec 2, 2025	42.79	42.79	41.50	41.90	41.90	-2.15%	1,816,578
Dec 1, 2025	43.53	43.53	42.52	42.82	42.82	-0.65%	1,545,995
Nov 28, 2025	42.79	43.57	42.30	43.10	43.10	0.72%	1,360,036
Nov 27, 2025	42.56	44.25	42.56	42.79	42.79	-	1,890,463
Nov 26, 2025	43.35	43.80	42.50	42.79	42.79	-1.59%	1,841,805
Nov 25, 2025	42.93	44.70	42.92	43.48	43.48	1.35%	2,459,526
Nov 24, 2025	42.21	43.30	41.75	42.90	42.90	1.78%	1,965,206
Nov 21, 2025	43.29	45.13	41.93	42.15	42.15	-4.53%	2,467,963
Nov 20, 2025	44.88	45.72	44.14	44.15	44.15	-0.11%	2,369,664
Nov 19, 2025	45.81	45.81	43.00	44.20	44.20	-2.15%	2,889,556
Nov 18, 2025	45.10	46.18	45.01	45.17	45.17	-1.57%	2,203,492
Nov 17, 2025	47.00	47.41	45.50	45.89	45.89	-1.82%	2,448,017
Nov 14, 2025	48.03	48.03	46.74	46.74	46.74	-3.67%	2,910,875
Nov 13, 2025	48.62	49.69	48.25	48.52	48.52	-1.54%	2,643,323