SHA:688683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	38.23	38.23	37.28	37.70	37.70	-1.39%	1,272,068
Feb 12, 2026	38.88	39.08	37.91	38.23	38.23	-0.21%	1,103,348
Feb 11, 2026	38.50	38.84	37.81	38.31	38.31	-1.69%	1,428,200
Feb 10, 2026	36.05	39.80	36.05	38.97	38.97	7.36%	4,328,751
Feb 9, 2026	37.32	37.32	34.90	36.30	36.30	2.51%	1,967,230
Feb 6, 2026	35.60	36.22	35.10	35.41	35.41	-1.09%	777,883
Feb 5, 2026	35.63	35.98	34.70	35.80	35.80	0.99%	800,784
Feb 4, 2026	35.70	36.31	35.02	35.45	35.45	-0.84%	924,533
Feb 3, 2026	35.34	35.83	34.73	35.75	35.75	1.65%	741,718
Feb 2, 2026	36.58	36.61	35.02	35.17	35.17	-3.38%	930,454
Jan 30, 2026	35.80	36.50	35.06	36.40	36.40	3.47%	1,279,413
Jan 29, 2026	36.99	36.99	35.00	35.18	35.18	-3.17%	1,280,351
Jan 28, 2026	36.90	37.36	35.75	36.33	36.33	-0.87%	1,612,433
Jan 27, 2026	36.10	36.97	35.48	36.65	36.65	1.27%	1,530,961
Jan 26, 2026	36.20	36.50	35.02	36.19	36.19	-0.11%	1,811,703
Jan 23, 2026	35.30	36.23	34.72	36.23	36.23	2.69%	1,675,817
Jan 22, 2026	34.33	37.13	33.85	35.28	35.28	4.44%	2,999,083
Jan 21, 2026	32.97	33.88	32.97	33.78	33.78	1.38%	1,112,497
Jan 20, 2026	32.90	34.38	32.83	33.32	33.32	1.90%	2,403,216
Jan 19, 2026	32.24	32.80	31.87	32.70	32.70	1.49%	928,472
Jan 16, 2026	31.81	32.60	31.25	32.22	32.22	1.29%	1,180,707
Jan 15, 2026	31.48	32.09	31.25	31.81	31.81	1.53%	1,322,778
Jan 14, 2026	31.09	31.96	31.00	31.33	31.33	-0.22%	1,613,352
Jan 13, 2026	32.80	33.24	31.31	31.40	31.40	-3.62%	1,852,862
Jan 12, 2026	32.59	32.70	31.54	32.58	32.58	-0.37%	2,179,826
Jan 9, 2026	32.65	32.80	32.33	32.70	32.70	0.31%	766,052
Jan 8, 2026	32.96	32.96	32.21	32.60	32.60	-	830,604
Jan 7, 2026	31.83	32.84	31.83	32.60	32.60	1.88%	1,040,739
Jan 6, 2026	32.23	32.41	31.41	32.00	32.00	0.09%	1,315,712
Jan 5, 2026	31.83	32.68	31.59	31.97	31.97	0.85%	1,017,391
Dec 31, 2025	31.31	32.01	31.31	31.70	31.70	0.32%	591,926
Dec 30, 2025	31.76	32.00	31.44	31.60	31.60	-0.69%	767,138
Dec 29, 2025	31.00	31.87	30.45	31.82	31.82	1.21%	1,218,463
Dec 26, 2025	30.56	32.30	30.55	31.44	31.44	2.75%	1,698,838
Dec 25, 2025	30.34	30.70	29.93	30.60	30.60	1.19%	509,602
Dec 24, 2025	30.50	30.50	29.59	30.24	30.24	0.97%	622,950
Dec 23, 2025	29.83	30.57	29.40	29.95	29.95	0.88%	1,184,479
Dec 22, 2025	29.65	30.31	29.53	29.69	29.69	0.10%	767,639
Dec 19, 2025	29.68	30.09	29.01	29.66	29.66	0.37%	598,686
Dec 18, 2025	30.01	30.01	29.30	29.55	29.55	0.44%	751,860
Dec 17, 2025	29.98	30.03	28.77	29.42	29.42	-0.10%	716,316
Dec 16, 2025	30.50	30.65	29.06	29.45	29.45	-2.29%	1,033,249
Dec 15, 2025	30.73	31.40	29.38	30.14	30.14	-1.92%	1,243,714
Dec 12, 2025	30.04	30.78	29.36	30.73	30.73	2.74%	672,589
Dec 11, 2025	30.22	30.22	29.60	29.91	29.91	-1.03%	637,036
Dec 10, 2025	30.90	30.90	29.99	30.22	30.22	-0.69%	498,074
Dec 9, 2025	30.70	30.71	29.98	30.43	30.43	-0.39%	405,580
Dec 8, 2025	30.27	31.27	30.27	30.55	30.55	0.93%	539,114
Dec 5, 2025	29.68	30.46	29.60	30.27	30.27	1.99%	514,188
Dec 4, 2025	29.50	29.95	29.20	29.68	29.68	-0.27%	402,361