SHA:688693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.46	41.66	39.82	41.31	41.31	2.15%	1,870,737
Jan 15, 2026	41.04	41.05	39.53	40.44	40.44	-1.39%	1,753,412
Jan 14, 2026	39.33	42.68	39.20	41.01	41.01	4.27%	3,234,174
Jan 13, 2026	40.26	40.48	39.10	39.33	39.33	-1.80%	1,348,531
Jan 12, 2026	39.44	40.29	39.11	40.05	40.05	2.17%	1,357,028
Jan 9, 2026	38.88	39.28	38.40	39.20	39.20	0.82%	1,244,059
Jan 8, 2026	38.56	39.12	38.30	38.88	38.88	0.83%	1,172,050
Jan 7, 2026	38.32	38.98	38.20	38.56	38.56	1.07%	1,219,389
Jan 6, 2026	38.41	38.70	37.73	38.15	38.15	-0.08%	1,140,591
Jan 5, 2026	37.69	38.41	37.21	38.18	38.18	1.98%	1,256,693
Dec 31, 2025	36.50	37.56	35.90	37.44	37.44	2.74%	1,025,410
Dec 30, 2025	36.71	37.32	36.30	36.44	36.44	-1.35%	787,631
Dec 29, 2025	37.41	37.70	36.78	36.94	36.94	-1.26%	952,971
Dec 26, 2025	37.66	38.01	37.14	37.41	37.41	-1.16%	725,286
Dec 25, 2025	37.24	37.87	37.01	37.85	37.85	1.34%	865,170
Dec 24, 2025	36.98	37.70	36.71	37.35	37.35	1.88%	622,363
Dec 23, 2025	37.32	37.87	36.51	36.66	36.66	-2.76%	720,471
Dec 22, 2025	37.26	38.16	37.02	37.70	37.70	1.13%	622,030
Dec 19, 2025	37.54	38.00	37.20	37.28	37.28	-0.21%	520,674
Dec 18, 2025	36.60	37.75	36.58	37.36	37.36	1.52%	654,393
Dec 17, 2025	37.01	37.48	35.60	36.80	36.80	-0.62%	928,136
Dec 16, 2025	37.27	37.87	36.45	37.03	37.03	-1.54%	956,154
Dec 15, 2025	37.50	37.94	37.13	37.61	37.61	-0.24%	678,076
Dec 12, 2025	37.86	38.27	37.14	37.70	37.70	-0.66%	643,330
Dec 11, 2025	38.95	38.95	37.69	37.95	37.95	-2.57%	727,558
Dec 10, 2025	38.91	39.50	38.28	38.95	38.95	-0.49%	754,832
Dec 9, 2025	39.72	39.99	39.11	39.14	39.14	-1.41%	649,759
Dec 8, 2025	38.75	40.08	38.55	39.70	39.70	2.40%	996,080
Dec 5, 2025	38.56	39.09	37.83	38.77	38.77	0.28%	892,841
Dec 4, 2025	39.77	39.77	38.51	38.66	38.66	-2.18%	889,422
Dec 3, 2025	40.26	40.97	39.35	39.52	39.52	-1.84%	986,875
Dec 2, 2025	39.88	41.08	39.88	40.26	40.26	0.07%	1,563,811
Dec 1, 2025	39.25	43.36	38.29	40.23	40.23	4.52%	1,858,675
Nov 28, 2025	37.36	38.55	37.04	38.49	38.49	2.56%	976,455
Nov 27, 2025	36.93	38.10	36.93	37.53	37.53	0.83%	562,218
Nov 26, 2025	37.12	38.48	36.96	37.22	37.22	0.24%	912,345
Nov 25, 2025	36.82	37.70	36.57	37.13	37.13	1.50%	704,400
Nov 24, 2025	36.00	36.76	35.57	36.58	36.58	3.04%	714,355
Nov 21, 2025	37.34	37.88	35.50	35.50	35.50	-5.79%	1,282,796
Nov 20, 2025	38.38	38.76	37.53	37.68	37.68	-1.10%	867,325
Nov 19, 2025	39.65	39.65	37.84	38.10	38.10	-3.91%	1,351,823
Nov 18, 2025	39.38	39.80	38.60	39.65	39.65	1.93%	1,120,237
Nov 17, 2025	38.77	39.65	38.60	38.90	38.90	-0.08%	841,463
Nov 14, 2025	39.60	39.68	38.93	38.93	38.93	-1.57%	1,125,892
Nov 13, 2025	40.48	40.48	39.43	39.55	39.55	-1.10%	1,380,063
Nov 12, 2025	40.30	41.00	39.25	39.99	39.99	-1.01%	1,340,527
Nov 11, 2025	41.89	42.41	40.09	40.40	40.40	-3.46%	1,736,031
Nov 10, 2025	40.50	42.28	39.90	41.85	41.85	4.78%	1,862,154
Nov 7, 2025	40.51	40.51	39.61	39.94	39.94	-1.36%	1,182,227
Nov 6, 2025	40.20	41.39	39.59	40.49	40.49	1.02%	1,623,541