SHA:688670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.56	21.20	20.56	21.07	21.07	2.48%	1,992,250
Jan 22, 2026	20.43	20.77	20.43	20.56	20.56	0.05%	1,612,362
Jan 21, 2026	20.55	20.79	20.35	20.55	20.55	-	1,440,144
Jan 20, 2026	21.27	21.27	20.34	20.55	20.55	-3.39%	2,432,206
Jan 19, 2026	20.82	21.27	20.82	21.27	21.27	2.16%	1,993,126
Jan 16, 2026	21.34	21.34	20.52	20.82	20.82	-1.09%	2,837,953
Jan 15, 2026	21.80	21.88	20.71	21.05	21.05	-4.49%	4,824,404
Jan 14, 2026	22.22	22.95	21.81	22.04	22.04	-0.50%	6,166,269
Jan 13, 2026	21.82	23.08	21.60	22.15	22.15	0.87%	6,336,965
Jan 12, 2026	21.57	21.96	21.02	21.96	21.96	2.14%	3,534,032
Jan 9, 2026	21.02	21.63	20.80	21.50	21.50	1.90%	3,563,745
Jan 8, 2026	21.02	21.66	21.00	21.10	21.10	0.38%	2,403,858
Jan 7, 2026	21.46	21.50	21.00	21.02	21.02	0.05%	2,213,098
Jan 6, 2026	20.84	21.47	20.84	21.01	21.01	0.19%	2,886,142
Jan 5, 2026	20.17	21.14	20.04	20.97	20.97	3.66%	3,234,149
Dec 31, 2025	20.60	20.76	20.17	20.23	20.23	-2.32%	2,968,341
Dec 30, 2025	21.21	21.21	20.50	20.71	20.71	-2.54%	3,162,036
Dec 29, 2025	21.98	21.98	21.20	21.25	21.25	-2.88%	2,787,786
Dec 26, 2025	22.32	22.35	21.75	21.88	21.88	-2.54%	3,888,195
Dec 25, 2025	21.68	22.78	21.12	22.45	22.45	4.66%	6,681,086
Dec 24, 2025	21.39	21.60	21.00	21.45	21.45	0.56%	2,211,380
Dec 23, 2025	21.49	21.75	21.01	21.33	21.33	-1.20%	3,307,438
Dec 22, 2025	21.82	21.92	21.26	21.59	21.59	-1.28%	3,839,587
Dec 19, 2025	22.10	22.18	21.66	21.87	21.87	-1.13%	3,684,436
Dec 18, 2025	21.88	22.65	21.68	22.12	22.12	-0.32%	3,570,212
Dec 17, 2025	22.62	22.87	21.80	22.19	22.19	-0.31%	4,313,869
Dec 16, 2025	23.85	23.96	22.08	22.26	22.26	-7.02%	4,493,395
Dec 15, 2025	23.10	24.80	22.33	23.94	23.94	4.18%	7,035,725
Dec 12, 2025	23.87	23.87	22.52	22.98	22.98	-1.79%	6,139,853
Dec 11, 2025	25.38	25.68	23.33	23.40	23.40	-6.36%	7,231,126
Dec 10, 2025	24.21	25.95	24.17	24.99	24.99	3.95%	7,947,906
Dec 9, 2025	27.50	27.55	23.80	24.04	24.04	-11.59%	10,110,440
Dec 8, 2025	26.85	27.28	26.03	27.19	27.19	2.49%	8,188,424
Dec 5, 2025	27.12	27.61	26.30	26.53	26.53	-2.46%	9,384,959
Dec 4, 2025	28.14	29.14	26.80	27.20	27.20	-10.82%	12,236,290
Dec 3, 2025	26.90	31.20	26.01	30.50	30.50	15.93%	17,329,903
Dec 2, 2025	27.00	27.01	26.01	26.31	26.31	-2.66%	6,811,510
Dec 1, 2025	27.73	28.77	26.67	27.03	27.03	-1.35%	9,979,025
Nov 28, 2025	29.31	29.58	27.23	27.40	27.40	-6.55%	11,292,520
Nov 27, 2025	29.18	30.47	28.08	29.32	29.32	-5.11%	15,588,562
Nov 26, 2025	26.98	30.90	26.88	30.90	30.90	20.00%	19,239,784
Nov 25, 2025	21.74	25.75	21.74	25.75	25.75	19.99%	9,222,678
Nov 24, 2025	21.33	22.30	21.02	21.46	21.46	2.83%	6,238,164
Nov 21, 2025	22.90	23.22	20.84	20.87	20.87	-10.47%	6,906,020
Nov 20, 2025	24.77	24.80	22.50	23.31	23.31	-6.87%	8,153,293
Nov 19, 2025	26.01	26.58	23.60	25.03	25.03	-6.60%	9,562,981
Nov 18, 2025	26.16	29.50	26.16	26.80	26.80	2.88%	11,632,120
Nov 17, 2025	29.42	29.79	25.30	26.05	26.05	-7.06%	12,305,970
Nov 14, 2025	22.41	28.03	22.41	28.03	28.03	19.99%	10,548,100
Nov 13, 2025	20.93	23.95	20.50	23.36	23.36	5.23%	12,429,770