SHA:688677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	47.58	48.12	47.17	47.36	47.36	-1.33%	927,654
Feb 12, 2026	48.46	49.37	47.71	48.00	48.00	-0.74%	1,400,127
Feb 11, 2026	48.98	48.98	48.20	48.36	48.36	-0.90%	721,822
Feb 10, 2026	48.79	49.33	48.14	48.80	48.80	0.45%	1,100,856
Feb 9, 2026	49.65	49.65	47.88	48.58	48.58	-1.10%	1,999,881
Feb 6, 2026	50.02	50.12	48.85	49.12	49.12	-1.80%	1,770,289
Feb 5, 2026	47.03	50.48	46.43	50.02	50.02	6.34%	3,139,764
Feb 4, 2026	47.24	47.59	46.27	47.04	47.04	-0.74%	1,082,848
Feb 3, 2026	46.99	47.80	46.41	47.39	47.39	1.04%	1,325,517
Feb 2, 2026	46.92	49.10	46.60	46.90	46.90	-1.01%	2,444,975
Jan 30, 2026	46.94	47.96	46.30	47.38	47.38	1.26%	1,469,061
Jan 29, 2026	47.49	48.14	46.52	46.79	46.79	-1.47%	1,053,026
Jan 28, 2026	48.47	49.02	47.30	47.49	47.49	-2.54%	1,113,108
Jan 27, 2026	48.26	49.28	47.33	48.73	48.73	1.16%	1,614,035
Jan 26, 2026	49.46	49.79	47.56	48.17	48.17	-2.63%	1,995,880
Jan 23, 2026	49.03	49.77	48.61	49.47	49.47	1.21%	1,087,550
Jan 22, 2026	50.73	51.19	48.76	48.88	48.88	-3.17%	1,798,008
Jan 21, 2026	49.25	50.97	49.00	50.48	50.48	2.29%	1,300,544
Jan 20, 2026	49.20	49.88	48.70	49.35	49.35	0.84%	1,287,546
Jan 19, 2026	48.87	50.11	47.99	48.94	48.94	0.62%	1,621,689
Jan 16, 2026	48.91	49.49	48.30	48.64	48.64	0.54%	1,352,831
Jan 15, 2026	47.70	48.58	47.20	48.38	48.38	0.81%	1,199,950
Jan 14, 2026	48.83	49.98	47.18	47.99	47.99	-0.72%	2,616,730
Jan 13, 2026	47.60	49.99	47.03	48.34	48.34	1.64%	2,824,753
Jan 12, 2026	46.60	47.81	45.95	47.56	47.56	2.57%	2,015,876
Jan 9, 2026	45.70	46.50	45.57	46.37	46.37	1.51%	1,677,073
Jan 8, 2026	45.80	46.35	45.11	45.68	45.68	0.07%	1,776,651
Jan 7, 2026	45.11	46.18	44.30	45.65	45.65	0.77%	2,739,469
Jan 6, 2026	44.59	45.98	44.21	45.30	45.30	3.00%	3,623,503
Jan 5, 2026	43.56	44.36	43.14	43.98	43.98	1.90%	2,582,518
Dec 31, 2025	43.29	43.80	42.72	43.16	43.16	-0.02%	1,165,799
Dec 30, 2025	42.57	43.25	42.42	43.17	43.17	1.43%	1,460,730
Dec 29, 2025	42.49	43.30	42.42	42.56	42.56	-0.51%	1,499,919
Dec 26, 2025	43.37	43.90	42.60	42.78	42.78	-1.13%	1,180,434
Dec 25, 2025	42.65	43.68	42.34	43.27	43.27	1.48%	1,471,004
Dec 24, 2025	43.20	43.20	42.37	42.64	42.64	-0.68%	1,366,406
Dec 23, 2025	42.97	43.29	42.29	42.93	42.93	0.40%	1,528,812
Dec 22, 2025	42.84	43.63	42.44	42.76	42.76	-0.54%	1,546,276
Dec 19, 2025	42.66	43.23	42.21	42.99	42.99	1.34%	1,512,796
Dec 18, 2025	42.38	43.50	42.11	42.42	42.42	0.21%	2,375,450
Dec 17, 2025	44.88	44.88	41.81	42.33	42.33	-4.04%	3,170,582
Dec 16, 2025	44.83	45.20	44.00	44.11	44.11	-1.74%	935,366
Dec 15, 2025	44.05	45.53	44.05	44.89	44.89	1.35%	1,242,983
Dec 12, 2025	43.99	45.00	43.52	44.29	44.29	1.19%	954,719
Dec 11, 2025	44.92	44.92	43.65	43.77	43.77	-2.49%	988,779
Dec 10, 2025	45.05	45.05	43.69	44.89	44.89	0.34%	1,107,433
Dec 9, 2025	46.99	47.09	44.58	44.74	44.74	-4.34%	1,144,023
Dec 8, 2025	46.69	47.08	46.00	46.77	46.77	0.17%	1,433,101
Dec 5, 2025	45.48	46.85	45.05	46.69	46.69	2.66%	844,707
Dec 4, 2025	45.61	45.97	44.82	45.48	45.48	-0.04%	600,846