SHA:688682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	49.71	50.79	49.35	49.82	-	-	1,491,351
Feb 12, 2026	48.57	50.48	48.22	49.82	49.82	2.57%	1,777,537
Feb 11, 2026	49.00	49.40	48.50	48.57	48.57	-0.88%	1,311,289
Feb 10, 2026	50.37	50.39	48.81	49.00	49.00	-2.76%	1,741,631
Feb 9, 2026	49.49	50.97	49.00	50.39	50.39	3.22%	1,750,058
Feb 6, 2026	49.10	49.88	48.11	48.82	48.82	-1.81%	2,026,678
Feb 5, 2026	49.36	50.89	48.96	49.72	49.72	0.08%	1,698,271
Feb 4, 2026	51.10	51.22	48.95	49.68	49.68	-2.30%	2,096,669
Feb 3, 2026	49.90	51.15	49.75	50.85	50.85	3.27%	2,269,438
Feb 2, 2026	50.71	51.88	49.24	49.24	49.24	-2.22%	2,006,573
Jan 30, 2026	51.16	52.00	49.70	50.36	50.36	-4.09%	3,442,513
Jan 29, 2026	54.00	54.78	52.51	52.51	52.51	-3.33%	2,087,861
Jan 28, 2026	55.57	56.77	53.68	54.32	54.32	-2.20%	3,033,341
Jan 27, 2026	54.10	56.18	53.33	55.54	55.54	1.46%	3,104,636
Jan 26, 2026	62.30	62.30	53.53	54.74	54.74	-12.13%	5,436,951
Jan 23, 2026	58.42	63.90	57.50	62.30	62.30	7.04%	5,882,701
Jan 22, 2026	57.01	59.18	57.01	58.20	58.20	1.64%	2,993,170
Jan 21, 2026	59.78	60.73	57.06	57.26	57.26	-4.38%	3,511,469
Jan 20, 2026	61.32	62.80	58.59	59.88	59.88	-2.20%	4,177,063
Jan 19, 2026	58.10	63.00	58.10	61.23	61.23	3.43%	4,220,527
Jan 16, 2026	60.00	62.19	58.95	59.20	59.20	-1.30%	4,151,888
Jan 15, 2026	61.00	64.60	58.20	59.98	59.98	-3.72%	5,304,790
Jan 14, 2026	62.00	67.76	59.96	62.30	62.30	0.06%	6,636,828
Jan 13, 2026	67.00	67.40	59.85	62.26	62.26	-10.84%	7,144,954
Jan 12, 2026	63.56	73.00	62.15	69.83	69.83	12.98%	7,192,079
Jan 9, 2026	61.49	67.50	60.29	61.81	61.81	-0.60%	7,194,291
Jan 8, 2026	57.00	64.30	56.60	62.18	62.18	7.90%	7,476,700
Jan 7, 2026	55.10	57.90	53.02	57.63	57.63	3.09%	5,453,501
Jan 6, 2026	53.18	56.87	52.00	55.90	55.90	1.65%	5,737,079
Jan 5, 2026	54.50	55.80	52.36	54.99	54.99	3.93%	6,441,923
Dec 31, 2025	51.20	54.15	50.64	52.91	52.91	2.04%	4,016,641
Dec 30, 2025	52.59	54.18	51.61	51.85	51.85	-3.16%	4,173,015
Dec 29, 2025	55.06	55.06	53.10	53.54	53.54	-4.31%	4,567,301
Dec 26, 2025	55.10	58.00	53.60	55.95	55.95	1.91%	7,303,385
Dec 25, 2025	54.28	57.79	53.85	54.90	54.90	3.51%	7,381,439
Dec 24, 2025	48.94	54.98	48.50	53.04	53.04	8.38%	7,385,260
Dec 23, 2025	50.60	52.27	48.00	48.94	48.94	-4.60%	5,645,998
Dec 22, 2025	52.21	53.50	51.01	51.30	51.30	-0.39%	5,760,500
Dec 19, 2025	51.51	52.98	49.33	51.50	51.50	1.18%	5,740,104
Dec 18, 2025	48.00	52.30	47.75	50.90	50.90	3.81%	7,218,737
Dec 17, 2025	49.90	51.99	48.00	49.03	49.03	-3.54%	5,929,976
Dec 16, 2025	50.00	52.87	46.74	50.83	50.83	-2.92%	7,860,822
Dec 15, 2025	50.00	55.99	49.74	52.36	52.36	-2.04%	9,329,018
Dec 12, 2025	47.61	55.00	47.61	53.45	53.45	10.21%	11,131,440
Dec 11, 2025	53.00	53.00	48.01	48.50	48.50	-5.75%	9,894,313
Dec 10, 2025	45.43	51.46	45.00	51.46	51.46	20.01%	10,814,809
Dec 9, 2025	41.02	45.48	41.02	42.88	42.88	4.03%	5,292,015
Dec 8, 2025	40.09	43.97	40.09	41.22	41.22	3.57%	6,256,684
Dec 5, 2025	38.12	40.95	37.50	39.80	39.80	5.79%	6,455,496
Dec 4, 2025	36.40	38.13	36.40	37.62	37.62	0.70%	2,508,049