SHA:688680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	62.02	68.13	61.50	66.27	66.27	8.18%	7,489,955
Jan 22, 2026	56.61	62.40	56.61	61.26	61.26	7.97%	4,835,001
Jan 21, 2026	56.00	58.80	56.00	56.74	56.74	-1.49%	3,676,433
Jan 20, 2026	53.31	61.88	53.31	57.60	57.60	6.65%	8,064,729
Jan 19, 2026	54.45	55.49	52.13	54.01	54.01	-0.79%	3,993,032
Jan 16, 2026	55.78	56.14	53.44	54.44	54.44	-0.48%	3,064,625
Jan 15, 2026	54.53	56.59	53.38	54.70	54.70	-0.36%	4,384,496
Jan 14, 2026	52.63	58.78	51.98	54.90	54.90	5.27%	7,263,632
Jan 13, 2026	49.50	53.80	47.00	52.15	52.15	5.29%	8,819,903
Jan 12, 2026	46.25	49.98	46.25	49.53	49.53	8.67%	7,394,834
Jan 9, 2026	45.11	48.80	45.11	45.58	45.58	-0.07%	8,287,066
Jan 8, 2026	39.70	46.98	39.70	45.61	45.61	14.20%	7,624,762
Jan 7, 2026	39.66	40.43	39.52	39.94	39.94	0.78%	1,977,050
Jan 6, 2026	39.45	39.99	39.04	39.63	39.63	1.56%	1,395,713
Jan 5, 2026	38.25	39.10	37.85	39.02	39.02	2.01%	1,507,001
Dec 31, 2025	38.55	39.16	38.05	38.25	38.25	-0.91%	888,001
Dec 30, 2025	38.80	39.18	38.50	38.60	38.60	-1.66%	992,794
Dec 29, 2025	39.00	39.76	38.94	39.25	39.25	0.38%	974,103
Dec 26, 2025	39.48	39.88	39.01	39.10	39.10	0.05%	1,625,451
Dec 25, 2025	39.26	39.26	38.31	39.08	39.08	0.46%	1,432,200
Dec 24, 2025	37.37	39.07	37.37	38.90	38.90	3.65%	1,473,002
Dec 23, 2025	38.09	38.50	37.35	37.53	37.53	-2.29%	1,732,367
Dec 22, 2025	38.47	38.77	38.18	38.41	38.41	0.13%	846,870
Dec 19, 2025	38.01	39.49	38.01	38.36	38.36	0.55%	905,741
Dec 18, 2025	37.84	38.71	37.60	38.15	38.15	0.24%	738,414
Dec 17, 2025	37.19	38.10	36.41	38.06	38.06	2.64%	1,273,856
Dec 16, 2025	38.02	38.24	37.02	37.08	37.08	-3.21%	979,137
Dec 15, 2025	38.51	38.90	38.08	38.31	38.31	-0.52%	778,320
Dec 12, 2025	38.49	38.69	37.92	38.51	38.51	0.86%	753,501
Dec 11, 2025	39.55	39.55	38.13	38.18	38.18	-2.48%	942,786
Dec 10, 2025	39.63	39.88	38.80	39.15	39.15	-1.39%	1,042,448
Dec 9, 2025	39.61	40.23	39.47	39.70	39.70	0.23%	894,830
Dec 8, 2025	38.95	40.15	38.85	39.61	39.61	1.62%	1,160,608
Dec 5, 2025	38.13	39.20	37.62	38.98	38.98	2.77%	1,331,891
Dec 4, 2025	38.80	39.29	37.75	37.93	37.93	-3.04%	1,579,569
Dec 3, 2025	39.99	39.99	38.62	39.12	39.12	-1.46%	1,392,781
Dec 2, 2025	40.46	40.69	39.61	39.70	39.70	-1.78%	939,688
Dec 1, 2025	40.80	41.27	40.21	40.42	40.42	-0.98%	1,118,710
Nov 28, 2025	40.81	41.43	40.60	40.82	40.82	-0.58%	1,580,934
Nov 27, 2025	39.22	41.50	39.22	41.06	41.06	4.24%	2,601,702
Nov 26, 2025	39.39	40.62	39.30	39.39	39.39	-0.03%	1,798,550
Nov 25, 2025	39.66	39.98	39.22	39.40	39.40	0.59%	1,171,328
Nov 24, 2025	38.65	39.64	38.11	39.17	39.17	2.46%	1,578,311
Nov 21, 2025	40.51	40.98	38.08	38.23	38.23	-7.03%	2,831,469
Nov 20, 2025	43.48	43.77	41.12	41.12	41.12	-4.84%	2,403,785
Nov 19, 2025	44.80	45.58	42.50	43.21	43.21	-3.55%	2,298,803
Nov 18, 2025	45.90	46.62	44.52	44.80	44.80	-2.59%	2,065,666
Nov 17, 2025	46.35	46.59	45.50	45.99	45.99	-0.17%	2,152,240
Nov 14, 2025	45.97	47.54	45.38	46.07	46.07	0.20%	2,241,904
Nov 13, 2025	44.44	46.79	44.25	45.98	45.98	3.47%	3,081,426