SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	52.78	53.40	52.43	52.81	52.81	0.28%	664,773
Feb 12, 2026	52.18	52.93	51.60	52.66	52.66	2.05%	680,158
Feb 11, 2026	52.29	52.71	51.55	51.60	51.60	-1.24%	774,348
Feb 10, 2026	51.70	52.88	51.51	52.25	52.25	1.20%	622,422
Feb 9, 2026	51.27	51.97	50.96	51.63	51.63	1.28%	644,080
Feb 6, 2026	50.90	51.51	50.50	50.98	50.98	-0.27%	464,364
Feb 5, 2026	50.80	51.66	50.80	51.12	51.12	-0.18%	894,133
Feb 4, 2026	51.37	51.62	50.51	51.21	51.21	-0.89%	866,742
Feb 3, 2026	50.72	51.71	50.72	51.67	51.67	1.83%	746,511
Feb 2, 2026	52.17	52.70	50.70	50.74	50.74	-2.29%	905,751
Jan 30, 2026	51.60	52.38	50.52	51.93	51.93	-0.06%	1,080,251
Jan 29, 2026	53.50	53.56	51.90	51.96	51.96	-3.38%	1,338,588
Jan 28, 2026	54.70	54.87	53.51	53.78	53.78	-1.52%	1,244,192
Jan 27, 2026	54.00	54.82	51.59	54.61	54.61	0.55%	1,879,621
Jan 26, 2026	54.74	55.89	53.46	54.31	54.31	-0.75%	2,044,090
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