SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	101.02	106.00	97.28	97.98	97.98	2.06%	28,014,550
Jan 15, 2026	95.80	99.45	92.38	96.00	96.00	-0.97%	24,174,240
Jan 14, 2026	93.00	102.99	91.28	96.94	96.94	4.29%	38,004,660
Jan 13, 2026	87.00	95.99	83.60	92.95	92.95	5.42%	39,134,860
Jan 12, 2026	88.90	93.38	83.06	88.17	88.17	-0.07%	27,325,150
Jan 9, 2026	85.28	90.28	84.37	88.23	88.23	2.52%	18,639,720
Jan 8, 2026	87.80	89.98	85.89	86.06	86.06	-0.96%	16,567,540
Jan 7, 2026	85.66	89.35	85.53	86.89	86.89	0.64%	15,629,470
Jan 6, 2026	89.48	90.01	85.13	86.34	86.34	-4.09%	20,872,740
Jan 5, 2026	89.50	92.65	89.18	90.02	90.02	-0.35%	14,182,110
Dec 31, 2025	94.35	95.68	90.00	90.34	90.34	-0.78%	14,256,054
Dec 30, 2025	90.56	93.00	87.44	91.05	91.05	-0.14%	17,000,838
Dec 29, 2025	92.86	92.98	89.80	91.18	91.18	-2.44%	15,615,747
Dec 26, 2025	89.50	96.20	87.19	93.46	93.46	3.49%	22,835,380
Dec 25, 2025	88.40	93.69	88.39	90.31	90.31	-0.28%	16,710,850
Dec 24, 2025	87.36	93.22	86.70	90.56	90.56	4.01%	22,269,460
Dec 23, 2025	88.50	90.80	87.00	87.07	87.07	-2.94%	21,757,880
Dec 22, 2025	84.00	94.87	83.83	89.71	89.71	7.85%	31,018,710
Dec 19, 2025	85.00	85.78	82.65	83.18	83.18	1.44%	13,816,860
Dec 18, 2025	84.00	85.17	82.00	82.00	82.00	-7.57%	21,084,870
Dec 17, 2025	80.00	96.00	75.50	88.72	88.72	9.64%	32,138,170
Dec 16, 2025	84.00	84.50	79.59	80.92	80.92	-5.15%	15,068,840
Dec 15, 2025	82.00	86.70	81.42	85.31	85.31	2.41%	18,480,890
Dec 12, 2025	79.98	84.99	79.52	83.30	83.30	5.43%	19,384,720
Dec 11, 2025	85.30	86.94	79.01	79.01	79.01	-5.92%	18,097,605
Dec 10, 2025	82.20	84.87	79.30	83.98	83.98	1.98%	17,597,240
Dec 9, 2025	82.15	84.00	80.44	82.35	82.35	-1.20%	14,050,770
Dec 8, 2025	82.20	84.77	80.65	83.35	83.35	2.86%	15,182,520
Dec 5, 2025	78.50	82.50	77.61	81.03	81.03	3.55%	17,535,230
Dec 4, 2025	76.29	78.66	74.42	78.25	78.25	0.99%	11,434,670
Dec 3, 2025	78.25	80.00	77.03	77.48	77.48	-2.04%	9,852,235
Dec 2, 2025	79.82	81.80	78.08	79.09	79.09	-0.93%	11,818,140
Dec 1, 2025	82.00	83.19	78.80	79.83	79.83	-2.48%	18,858,210
Nov 28, 2025	74.01	83.62	73.47	81.86	81.86	8.86%	26,067,698
Nov 27, 2025	78.10	81.00	74.51	75.20	75.20	-3.69%	18,723,090
Nov 26, 2025	75.90	80.38	74.26	78.08	78.08	1.69%	21,388,359
Nov 25, 2025	73.82	79.15	73.64	76.78	76.78	6.64%	20,836,136
Nov 24, 2025	73.20	73.77	70.31	72.00	72.00	-0.69%	15,887,076
Nov 21, 2025	73.68	77.35	72.44	72.50	72.50	-5.70%	23,313,470
Nov 20, 2025	78.78	79.43	74.85	76.88	76.88	2.71%	18,294,510
Nov 19, 2025	74.87	76.22	74.37	74.85	74.85	0.24%	12,776,200
Nov 18, 2025	79.01	79.01	73.10	74.67	74.67	-6.66%	24,898,760
Nov 17, 2025	77.50	80.57	76.13	80.00	80.00	3.20%	20,360,500
Nov 14, 2025	77.20	82.35	77.15	77.52	77.52	-2.26%	29,021,230
Nov 13, 2025	79.00	81.54	78.00	79.31	79.31	-0.33%	26,201,060
Nov 12, 2025	82.01	82.78	77.69	79.57	79.57	-5.05%	33,831,490
Nov 11, 2025	91.41	91.99	82.85	83.80	83.80	-7.92%	37,834,340
Nov 10, 2025	92.51	95.26	86.18	91.01	91.01	-1.27%	38,582,880
Nov 7, 2025	87.00	96.50	87.00	92.18	92.18	4.08%	37,531,320
Nov 6, 2025	85.00	91.80	82.78	88.57	88.57	1.47%	45,847,580