SHA:688662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	54.54	55.95	54.11	54.42	-	-0.38%	3,272,514
Jan 21, 2026	52.56	56.00	52.55	54.63	54.63	1.20%	5,246,613
Jan 20, 2026	57.45	57.50	52.51	53.98	53.98	-6.93%	8,004,908
Jan 19, 2026	59.42	59.88	56.77	58.00	58.00	-2.14%	5,990,429
Jan 16, 2026	58.00	59.58	57.10	59.27	59.27	2.74%	8,473,664
Jan 15, 2026	54.25	57.75	53.30	57.69	57.69	4.55%	9,130,089
Jan 14, 2026	54.03	57.00	53.50	55.18	55.18	2.41%	7,857,151
Jan 13, 2026	58.12	58.40	53.42	53.88	53.88	-7.77%	8,257,979
Jan 12, 2026	59.60	59.75	56.81	58.42	58.42	-2.23%	7,917,891
Jan 9, 2026	58.01	63.36	57.11	59.75	59.75	-0.25%	9,671,027
Jan 8, 2026	63.80	65.99	58.50	59.90	59.90	-2.96%	13,035,640
Jan 7, 2026	51.30	61.73	51.16	61.73	61.73	20.00%	14,634,362
Jan 6, 2026	53.20	53.20	50.00	51.44	51.44	-3.56%	7,693,330
Jan 5, 2026	51.10	54.31	50.28	53.34	53.34	4.08%	7,258,227
Dec 31, 2025	52.71	52.90	50.01	51.25	51.25	0.47%	4,815,104
Dec 30, 2025	51.62	52.70	50.76	51.01	51.01	-2.09%	5,226,244
Dec 29, 2025	52.98	53.29	51.68	52.10	52.10	-1.18%	3,890,722
Dec 26, 2025	53.50	53.50	51.56	52.72	52.72	-1.27%	4,982,318
Dec 25, 2025	54.99	55.49	52.60	53.40	53.40	-2.63%	6,036,597
Dec 24, 2025	52.97	56.12	52.13	54.84	54.84	2.18%	9,484,909
Dec 23, 2025	48.50	55.29	47.70	53.67	53.67	11.44%	13,612,517
Dec 22, 2025	47.76	49.36	47.56	48.16	48.16	2.53%	5,654,140
Dec 19, 2025	48.56	49.05	46.74	46.97	46.97	-2.35%	5,211,160
Dec 18, 2025	49.13	49.57	47.80	48.10	48.10	-5.03%	7,097,587
Dec 17, 2025	49.51	50.85	47.94	50.65	50.65	3.22%	10,130,370
Dec 16, 2025	53.55	54.38	48.63	49.07	49.07	-8.59%	9,974,537
Dec 15, 2025	59.10	59.10	53.10	53.68	53.68	-9.02%	11,669,210
Dec 12, 2025	55.10	63.17	55.10	59.00	59.00	6.90%	16,160,810
Dec 11, 2025	45.09	55.19	45.09	55.19	55.19	20.00%	17,294,712
Dec 10, 2025	43.98	45.99	43.10	45.99	45.99	4.59%	6,126,239
Dec 9, 2025	43.82	45.49	43.80	43.97	43.97	-0.27%	4,112,410
Dec 8, 2025	41.16	45.20	40.89	44.09	44.09	8.78%	6,182,341
Dec 5, 2025	40.18	40.80	39.22	40.53	40.53	1.33%	1,837,527
Dec 4, 2025	39.62	40.19	38.72	40.00	40.00	0.50%	1,486,439
Dec 3, 2025	40.59	40.91	39.39	39.80	39.80	-2.02%	1,673,920
Dec 2, 2025	41.50	41.58	40.23	40.62	40.62	-1.91%	2,007,626
Dec 1, 2025	42.57	42.64	41.23	41.41	41.41	-2.45%	3,722,357
Nov 28, 2025	39.94	43.66	39.50	42.45	42.45	5.99%	6,097,343
Nov 27, 2025	40.12	41.48	39.90	40.05	40.05	-0.57%	2,384,087
Nov 26, 2025	39.50	41.98	39.11	40.28	40.28	1.97%	3,202,037
Nov 25, 2025	38.75	40.65	38.63	39.50	39.50	2.86%	1,856,829
Nov 24, 2025	37.30	38.68	37.30	38.40	38.40	3.23%	1,381,916
Nov 21, 2025	38.90	39.02	37.11	37.20	37.20	-4.81%	1,964,899
Nov 20, 2025	39.38	40.35	38.76	39.08	39.08	-0.38%	1,176,269
Nov 19, 2025	40.35	40.75	39.00	39.23	39.23	-2.36%	1,360,734
Nov 18, 2025	40.10	40.63	39.92	40.18	40.18	-0.35%	915,054
Nov 17, 2025	39.99	40.40	39.74	40.32	40.32	1.03%	1,117,536
Nov 14, 2025	40.02	40.76	39.88	39.91	39.91	-1.26%	1,255,688
Nov 13, 2025	40.37	40.80	39.92	40.42	40.42	0.27%	1,037,173
Nov 12, 2025	40.55	40.75	39.80	40.31	40.31	-0.74%	1,525,519