SHA:688668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	119.00	143.98	117.21	142.00	142.00	18.33%	18,633,100
Jan 22, 2026	114.24	120.00	110.23	120.00	120.00	5.03%	8,274,330
Jan 21, 2026	108.10	114.55	107.00	114.25	114.25	3.72%	6,185,077
Jan 20, 2026	113.50	114.00	109.20	110.15	110.15	-1.21%	6,072,506
Jan 19, 2026	112.00	113.68	109.48	111.50	111.50	-2.87%	5,980,232
Jan 16, 2026	112.00	115.80	109.69	114.79	114.79	4.78%	9,230,441
Jan 15, 2026	107.00	110.80	106.22	109.55	109.55	1.78%	7,363,524
Jan 14, 2026	107.73	109.50	106.00	107.63	107.63	0.87%	6,386,589
Jan 13, 2026	112.20	113.36	105.82	106.70	106.70	-5.03%	7,300,387
Jan 12, 2026	113.50	114.39	109.55	112.35	112.35	-1.92%	6,725,485
Jan 9, 2026	114.06	114.99	111.21	114.55	114.55	-0.93%	7,201,082
Jan 8, 2026	121.00	121.80	115.18	115.63	115.63	-2.95%	7,373,708
Jan 7, 2026	119.91	121.40	117.17	119.15	119.15	-0.20%	7,146,425
Jan 6, 2026	121.04	121.70	116.77	119.39	119.39	-2.06%	6,386,649
Jan 5, 2026	125.01	126.00	120.56	121.90	121.90	-1.69%	7,344,696
Dec 31, 2025	129.56	132.20	123.50	124.00	124.00	-4.33%	6,854,694
Dec 30, 2025	119.00	139.00	119.00	129.61	129.61	10.28%	13,721,403
Dec 29, 2025	120.00	122.00	115.43	117.53	117.53	-3.27%	7,612,209
Dec 26, 2025	125.07	126.00	119.90	121.50	121.50	-3.95%	7,508,634
Dec 25, 2025	127.55	129.72	124.00	126.50	126.50	-2.80%	7,789,048
Dec 24, 2025	123.00	133.88	121.86	130.15	130.15	4.03%	12,304,670
Dec 23, 2025	120.54	126.95	119.02	125.11	125.11	5.21%	15,286,220
Dec 22, 2025	99.90	118.92	99.80	118.92	118.92	20.00%	15,982,513
Dec 19, 2025	100.39	102.50	98.71	99.10	99.10	0.21%	4,357,916
Dec 18, 2025	98.89	103.55	97.88	98.89	98.89	-1.60%	5,741,277
Dec 17, 2025	90.30	100.58	90.30	100.50	100.50	11.49%	10,485,330
Dec 16, 2025	93.17	94.33	88.88	90.14	90.14	-3.83%	5,427,403
Dec 15, 2025	96.57	97.10	93.16	93.73	93.73	-4.90%	4,358,561
Dec 12, 2025	98.38	100.00	95.51	98.56	98.56	0.26%	4,557,689
Dec 11, 2025	104.00	104.29	97.50	98.30	98.30	-5.65%	6,559,590
Dec 10, 2025	100.70	105.58	100.10	104.19	104.19	2.27%	5,904,591
Dec 9, 2025	99.88	104.35	99.38	101.88	101.88	2.53%	6,937,820
Dec 8, 2025	93.41	99.90	93.32	99.37	99.37	5.87%	5,899,425
Dec 5, 2025	91.93	95.21	91.30	93.86	93.86	2.11%	3,542,512
Dec 4, 2025	91.83	93.35	90.20	91.92	91.92	-1.05%	2,465,927
Dec 3, 2025	92.85	94.80	92.18	92.90	92.90	0.27%	2,728,030
Dec 2, 2025	94.55	95.20	91.86	92.65	92.65	-2.10%	2,678,590
Dec 1, 2025	96.47	96.47	93.01	94.64	94.64	-1.69%	3,579,193
Nov 28, 2025	96.23	98.00	94.58	96.27	96.27	0.42%	3,723,814
Nov 27, 2025	97.33	99.27	95.00	95.87	95.87	-2.04%	5,311,742
Nov 26, 2025	93.06	100.86	93.00	97.87	97.87	3.02%	7,901,553
Nov 25, 2025	92.77	99.00	92.65	95.00	95.00	2.39%	8,782,260
Nov 24, 2025	86.50	93.39	86.50	92.78	92.78	11.88%	10,447,910
Nov 21, 2025	85.00	86.22	82.45	82.93	82.93	-5.44%	3,655,483
Nov 20, 2025	88.99	90.00	85.94	87.70	87.70	1.46%	3,139,798
Nov 19, 2025	88.12	90.17	85.80	86.44	86.44	-1.53%	2,725,747
Nov 18, 2025	87.33	90.07	86.42	87.78	87.78	-0.48%	2,194,659
Nov 17, 2025	87.66	89.73	86.81	88.20	88.20	0.57%	2,568,388
Nov 14, 2025	88.01	90.00	87.22	87.70	87.70	-2.62%	2,722,732
Nov 13, 2025	88.04	90.84	87.38	90.06	90.06	1.15%	2,368,498