SHA:688685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	52.23	54.72	52.00	54.20	54.20	3.63%	3,450,978
Jan 22, 2026	52.20	52.69	51.75	52.30	52.30	0.19%	1,804,337
Jan 21, 2026	51.96	52.76	51.67	52.20	52.20	-0.17%	1,176,634
Jan 20, 2026	53.88	53.88	51.90	52.29	52.29	-2.44%	2,342,938
Jan 19, 2026	52.93	54.16	52.80	53.60	53.60	-0.56%	2,245,877
Jan 16, 2026	53.45	54.37	53.15	53.90	53.90	0.75%	2,106,384
Jan 15, 2026	54.67	55.00	52.96	53.50	53.50	-3.11%	3,764,699
Jan 14, 2026	55.40	56.50	54.54	55.22	55.22	-0.92%	4,032,437
Jan 13, 2026	58.03	59.00	55.68	55.73	55.73	-5.09%	4,632,245
Jan 12, 2026	58.82	59.36	57.16	58.72	58.72	1.17%	5,112,320
Jan 9, 2026	55.99	58.09	55.67	58.04	58.04	4.28%	6,103,631
Jan 8, 2026	54.79	56.15	54.50	55.66	55.66	2.20%	3,245,965
Jan 7, 2026	55.50	55.53	54.16	54.46	54.46	-1.87%	2,796,948
Jan 6, 2026	55.46	55.84	54.28	55.50	55.50	-0.14%	2,794,219
Jan 5, 2026	55.59	56.25	55.25	55.58	55.58	0.18%	2,529,703
Dec 31, 2025	57.05	57.05	55.10	55.48	55.48	-1.00%	2,572,970
Dec 30, 2025	54.79	57.66	53.28	56.04	56.04	4.16%	4,681,040
Dec 29, 2025	52.40	54.69	52.05	53.80	53.80	3.16%	3,594,483
Dec 26, 2025	52.15	52.93	51.60	52.15	52.15	-0.48%	1,991,416
Dec 25, 2025	51.67	52.58	51.66	52.40	52.40	1.35%	1,782,274
Dec 24, 2025	51.12	52.08	51.12	51.70	51.70	-0.12%	1,404,769
Dec 23, 2025	52.48	52.68	51.35	51.76	51.76	-1.37%	1,762,542
Dec 22, 2025	51.41	53.78	51.41	52.48	52.48	1.06%	2,172,425
Dec 19, 2025	51.30	52.50	51.20	51.93	51.93	1.19%	1,778,226
Dec 18, 2025	51.35	52.40	51.00	51.32	51.32	-2.06%	1,889,936
Dec 17, 2025	51.37	53.48	50.11	52.40	52.40	2.56%	2,570,777
Dec 16, 2025	50.35	51.49	49.86	51.09	51.09	0.91%	1,719,415
Dec 15, 2025	51.70	51.70	50.52	50.63	50.63	-1.97%	1,449,684
Dec 12, 2025	50.70	51.80	49.93	51.65	51.65	2.52%	2,254,946
Dec 11, 2025	50.53	51.14	50.21	50.38	50.38	-0.53%	1,119,546
Dec 10, 2025	51.55	51.60	50.16	50.65	50.65	-1.84%	1,683,594
Dec 9, 2025	50.90	52.95	50.20	51.60	51.60	1.22%	2,796,001
Dec 8, 2025	50.03	51.38	49.91	50.98	50.98	1.90%	1,957,817
Dec 5, 2025	49.60	50.55	48.22	50.03	50.03	0.30%	1,909,137
Dec 4, 2025	50.00	50.16	49.40	49.88	49.88	0.16%	1,159,635
Dec 3, 2025	51.18	51.18	49.37	49.80	49.80	-2.45%	2,912,083
Dec 2, 2025	50.95	51.08	50.30	51.05	51.05	0.43%	1,918,241
Dec 1, 2025	51.15	51.96	50.35	50.83	50.83	-0.41%	2,807,034
Nov 28, 2025	51.08	51.58	50.19	51.04	51.04	0.67%	1,804,400
Nov 27, 2025	50.75	51.27	50.34	50.70	50.70	-0.59%	3,159,931
Nov 26, 2025	52.56	53.00	50.33	51.00	51.00	-4.89%	4,386,086
Nov 25, 2025	54.80	54.92	53.58	53.62	53.62	-1.67%	2,238,781
Nov 24, 2025	53.86	54.78	53.21	54.53	54.53	1.24%	1,897,812
Nov 21, 2025	53.86	55.11	53.16	53.86	53.86	-	2,228,528
Nov 20, 2025	56.65	57.77	53.70	53.86	53.86	-4.92%	3,392,786
Nov 19, 2025	61.50	61.65	55.00	56.65	56.65	-10.36%	6,886,077
Nov 18, 2025	65.00	65.00	62.22	63.20	63.20	-3.51%	4,721,320
Nov 17, 2025	64.90	65.78	62.35	65.50	65.50	2.83%	7,486,382
Nov 14, 2025	62.39	64.98	61.88	63.70	63.70	2.43%	5,389,420
Nov 13, 2025	59.50	62.78	59.00	62.19	62.19	4.28%	2,343,266