SHA:688699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	55.50	57.70	54.13	55.07	55.07	-6.53%	11,221,880
Jan 22, 2026	49.47	58.92	48.88	58.92	58.92	20.00%	13,414,580
Jan 21, 2026	47.47	49.48	47.09	49.10	49.10	2.21%	4,181,858
Jan 20, 2026	46.87	49.36	46.61	48.04	48.04	2.04%	4,865,051
Jan 19, 2026	48.31	48.46	46.60	47.08	47.08	-2.45%	2,481,442
Jan 16, 2026	46.59	48.34	45.67	48.26	48.26	4.73%	4,029,088
Jan 15, 2026	46.23	46.71	44.56	46.08	46.08	-1.48%	3,224,567
Jan 14, 2026	46.52	47.56	45.61	46.77	46.77	1.04%	3,917,124
Jan 13, 2026	48.60	48.60	46.29	46.29	46.29	-4.87%	3,394,375
Jan 12, 2026	47.18	49.32	46.82	48.66	48.66	3.27%	4,029,231
Jan 9, 2026	46.90	48.19	45.91	47.12	47.12	0.58%	3,215,434
Jan 8, 2026	46.46	47.58	46.00	46.85	46.85	0.62%	3,030,427
Jan 7, 2026	46.80	46.80	45.55	46.56	46.56	0.34%	2,962,009
Jan 6, 2026	45.20	47.47	44.80	46.40	46.40	2.65%	4,086,736
Jan 5, 2026	42.90	46.15	42.59	45.20	45.20	6.33%	4,108,147
Dec 31, 2025	44.18	44.76	42.42	42.51	42.51	-3.87%	2,845,228
Dec 30, 2025	43.48	45.65	43.48	44.22	44.22	0.39%	2,499,299
Dec 29, 2025	44.26	45.62	43.81	44.05	44.05	-1.43%	2,073,760
Dec 26, 2025	45.00	46.80	44.45	44.69	44.69	-0.91%	2,993,212
Dec 25, 2025	44.50	45.90	44.37	45.10	45.10	0.20%	1,974,396
Dec 24, 2025	45.49	47.38	44.92	45.01	45.01	1.15%	3,501,860
Dec 23, 2025	44.39	45.00	43.52	44.50	44.50	0.02%	1,789,391
Dec 22, 2025	43.50	44.77	42.92	44.49	44.49	2.75%	2,003,812
Dec 19, 2025	44.21	44.50	42.96	43.30	43.30	-1.57%	2,225,296
Dec 18, 2025	43.89	44.90	43.35	43.99	43.99	-0.09%	1,965,897
Dec 17, 2025	45.50	46.05	42.82	44.03	44.03	-2.91%	2,927,864
Dec 16, 2025	44.87	46.70	42.65	45.35	45.35	1.41%	3,971,211
Dec 15, 2025	45.20	45.99	44.72	44.72	44.72	-2.57%	2,230,832
Dec 12, 2025	46.01	46.53	44.57	45.90	45.90	-0.26%	2,824,412
Dec 11, 2025	48.70	48.70	45.95	46.02	46.02	-4.72%	3,048,138
Dec 10, 2025	47.50	48.85	46.26	48.30	48.30	1.56%	3,233,428
Dec 9, 2025	48.50	48.70	47.35	47.56	47.56	-2.72%	3,326,559
Dec 8, 2025	48.08	49.50	47.51	48.89	48.89	1.90%	5,240,691
Dec 5, 2025	45.92	49.60	43.93	47.98	47.98	6.43%	6,785,732
Dec 4, 2025	45.44	46.63	44.78	45.08	45.08	-1.77%	3,413,946
Dec 3, 2025	47.57	48.00	45.15	45.89	45.89	-2.78%	3,680,415
Dec 2, 2025	48.01	48.19	46.77	47.20	47.20	-2.12%	3,975,561
Dec 1, 2025	49.58	49.85	47.90	48.22	48.22	-3.13%	5,500,529
Nov 28, 2025	50.06	51.66	49.00	49.78	49.78	-3.51%	8,158,326
Nov 27, 2025	50.18	55.50	49.43	51.59	51.59	3.26%	14,942,300
Nov 26, 2025	41.00	49.96	41.00	49.96	49.96	20.01%	7,641,054
Nov 25, 2025	40.18	42.39	40.18	41.63	41.63	3.89%	3,105,944
Nov 24, 2025	40.61	41.26	39.01	40.07	40.07	-0.12%	3,321,820
Nov 21, 2025	44.00	44.61	40.06	40.12	40.12	-9.44%	4,624,096
Nov 20, 2025	44.19	45.71	42.74	44.30	44.30	1.51%	5,919,260
Nov 19, 2025	45.30	45.79	43.50	43.64	43.64	-3.24%	4,964,374
Nov 18, 2025	40.90	48.84	40.88	45.10	45.10	9.63%	7,848,377
Nov 17, 2025	40.65	41.51	40.65	41.14	41.14	1.11%	1,218,185
Nov 14, 2025	41.43	41.84	40.61	40.69	40.69	-3.07%	1,628,183
Nov 13, 2025	41.16	42.36	40.99	41.98	41.98	0.94%	2,291,468