SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	54.58	54.78	54.10	54.72	54.72	0.26%	1,006,678
Jan 22, 2026	53.35	55.18	53.35	54.58	54.58	1.81%	1,732,296
Jan 21, 2026	52.80	53.90	52.51	53.61	53.61	0.77%	1,084,553
Jan 20, 2026	54.91	54.91	52.77	53.20	53.20	-1.97%	1,884,236
Jan 19, 2026	52.78	54.32	52.19	54.27	54.27	3.31%	2,288,688
Jan 16, 2026	50.90	52.77	50.90	52.53	52.53	3.57%	1,848,396
Jan 15, 2026	50.98	51.19	50.26	50.72	50.72	-0.06%	890,215
Jan 14, 2026	50.50	51.66	50.00	50.75	50.75	0.77%	1,822,640
Jan 13, 2026	51.38	51.77	50.31	50.36	50.36	-2.50%	1,308,209
Jan 12, 2026	50.96	51.65	50.70	51.65	51.65	1.45%	1,346,546
Jan 9, 2026	49.93	50.91	49.91	50.91	50.91	1.50%	915,140
Jan 8, 2026	50.55	50.74	50.12	50.16	50.16	-0.54%	1,100,968
Jan 7, 2026	50.16	50.58	49.98	50.43	50.43	0.58%	1,052,932
Jan 6, 2026	49.96	50.25	49.40	50.14	50.14	0.66%	919,972
Jan 5, 2026	49.08	49.94	48.89	49.81	49.81	2.13%	968,655
Dec 31, 2025	49.00	49.65	48.64	48.77	48.77	-0.79%	699,570
Dec 30, 2025	49.00	49.66	49.00	49.16	49.16	-0.43%	507,866
Dec 29, 2025	49.67	49.84	49.00	49.37	49.37	-0.60%	831,627
Dec 26, 2025	50.18	50.66	49.64	49.67	49.67	-0.56%	1,088,993
Dec 25, 2025	49.91	50.38	49.42	49.95	49.95	0.40%	1,053,967
Dec 24, 2025	49.00	50.35	49.00	49.75	49.75	1.82%	1,404,693
Dec 23, 2025	49.23	49.85	48.61	48.86	48.86	0.16%	751,529
Dec 22, 2025	47.63	49.27	47.63	48.78	48.78	1.96%	811,536
Dec 19, 2025	47.71	48.08	47.52	47.84	47.84	0.67%	393,275
Dec 18, 2025	47.49	48.44	47.19	47.52	47.52	0.06%	585,198
Dec 17, 2025	46.79	47.57	46.37	47.49	47.49	2.26%	579,111
Dec 16, 2025	46.80	47.02	46.23	46.44	46.44	-0.77%	518,211
Dec 15, 2025	47.27	48.17	46.78	46.80	46.80	-2.96%	918,811
Dec 12, 2025	48.94	50.01	48.04	48.23	48.23	-1.47%	1,107,112
Dec 11, 2025	48.90	48.99	47.90	48.95	48.95	0.55%	891,161
Dec 10, 2025	48.83	49.05	48.20	48.68	48.68	-0.53%	470,607
Dec 9, 2025	49.14	49.38	48.81	48.94	48.94	-0.39%	587,501
Dec 8, 2025	48.10	49.45	47.91	49.13	49.13	2.16%	1,040,500
Dec 5, 2025	47.50	48.10	47.21	48.09	48.09	1.07%	635,274
Dec 4, 2025	47.99	48.05	46.83	47.58	47.58	-0.19%	589,196
Dec 3, 2025	48.00	48.00	47.25	47.67	47.67	-0.04%	568,881
Dec 2, 2025	48.22	48.27	47.54	47.69	47.69	-1.06%	531,547
Dec 1, 2025	47.79	48.28	47.62	48.20	48.20	0.86%	675,660
Nov 28, 2025	47.35	48.05	47.05	47.79	47.79	0.55%	519,129
Nov 27, 2025	47.50	48.20	47.42	47.53	47.53	0.76%	700,978
Nov 26, 2025	47.74	48.00	47.13	47.17	47.17	-0.90%	568,090
Nov 25, 2025	47.75	48.18	47.30	47.60	47.60	0.78%	885,649
Nov 24, 2025	46.98	47.40	46.20	47.23	47.23	0.92%	740,636
Nov 21, 2025	47.07	47.49	45.72	46.80	46.80	-1.22%	1,053,285
Nov 20, 2025	48.42	48.57	47.35	47.38	47.38	-1.80%	616,563
Nov 19, 2025	48.80	49.07	47.82	48.25	48.25	-0.62%	875,726
Nov 18, 2025	48.38	49.06	48.00	48.55	48.55	0.35%	733,761
Nov 17, 2025	48.98	49.57	48.10	48.38	48.38	-1.22%	744,591
Nov 14, 2025	49.72	49.96	48.98	48.98	48.98	-1.53%	993,624
Nov 13, 2025	49.57	50.49	49.36	49.74	49.74	0.57%	668,990