SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	49.55	50.93	48.58	49.61	49.61	0.53%	10,428,090
Jan 15, 2026	48.10	49.67	46.49	49.35	49.35	1.38%	13,001,790
Jan 14, 2026	48.01	50.76	47.82	48.68	48.68	1.10%	15,811,340
Jan 13, 2026	52.45	52.45	48.02	48.15	48.15	-10.05%	17,691,690
Jan 12, 2026	51.00	55.30	49.59	53.53	53.53	6.34%	22,689,485
Jan 9, 2026	49.02	51.93	47.63	50.34	50.34	2.32%	19,088,013
Jan 8, 2026	48.05	49.95	48.03	49.20	49.20	1.65%	13,548,116
Jan 7, 2026	50.50	50.58	48.12	48.40	48.40	-2.02%	13,776,510
Jan 6, 2026	51.00	51.11	48.40	49.40	49.40	-3.29%	20,738,710
Jan 5, 2026	48.30	52.50	47.88	51.08	51.08	11.07%	25,596,350
Dec 31, 2025	45.39	46.88	44.70	45.99	45.99	1.43%	10,565,000
Dec 30, 2025	46.56	46.87	45.15	45.34	45.34	-3.10%	11,690,250
Dec 29, 2025	47.30	48.58	46.42	46.79	46.79	-0.83%	13,207,890
Dec 26, 2025	48.48	49.28	46.68	47.18	47.18	-2.72%	16,433,220
Dec 25, 2025	43.10	49.49	43.10	48.50	48.50	12.69%	23,196,240
Dec 24, 2025	42.71	44.28	42.45	43.04	43.04	0.40%	12,106,390
Dec 23, 2025	41.50	45.00	41.50	42.87	42.87	3.38%	15,264,480
Dec 22, 2025	39.98	42.80	39.88	41.47	41.47	5.15%	12,248,970
Dec 19, 2025	40.92	41.29	39.28	39.44	39.44	-3.88%	10,410,652
Dec 18, 2025	37.95	42.50	37.81	41.03	41.03	7.13%	15,480,163
Dec 17, 2025	38.38	38.68	37.30	38.30	38.30	-0.16%	6,143,892
Dec 16, 2025	38.88	39.50	38.18	38.36	38.36	-2.09%	7,228,664
Dec 15, 2025	41.32	41.40	38.99	39.18	39.18	-7.07%	10,766,850
Dec 12, 2025	39.50	42.18	38.93	42.16	42.16	6.82%	15,538,560
Dec 11, 2025	39.83	40.25	39.28	39.47	39.47	-0.33%	5,094,205
Dec 10, 2025	40.00	40.09	38.70	39.60	39.60	-0.88%	5,256,865
Dec 9, 2025	39.71	41.93	39.54	39.95	39.95	-0.35%	7,322,805
Dec 8, 2025	38.50	40.68	38.16	40.09	40.09	4.24%	8,752,274
Dec 5, 2025	37.91	38.51	37.24	38.46	38.46	1.00%	4,525,036
Dec 4, 2025	38.20	38.39	37.25	38.08	38.08	-0.31%	5,359,305
Dec 3, 2025	39.37	39.95	37.90	38.20	38.20	1.87%	8,954,592
Dec 2, 2025	38.42	38.42	37.40	37.50	37.50	-2.67%	3,337,775
Dec 1, 2025	38.21	38.59	37.75	38.53	38.53	0.94%	4,539,622
Nov 28, 2025	37.29	38.40	37.29	38.17	38.17	1.54%	3,124,968
Nov 27, 2025	37.16	38.48	37.15	37.59	37.59	0.72%	3,843,135
Nov 26, 2025	37.39	37.75	37.12	37.32	37.32	-0.19%	3,005,444
Nov 25, 2025	37.45	38.10	37.17	37.39	37.39	0.84%	4,536,609
Nov 24, 2025	36.03	37.33	35.95	37.08	37.08	3.58%	5,414,302
Nov 21, 2025	36.66	37.55	35.73	35.80	35.80	-3.71%	5,054,954
Nov 20, 2025	38.28	38.78	37.16	37.18	37.18	-1.59%	3,921,482
Nov 19, 2025	38.53	39.06	37.76	37.78	37.78	-1.56%	5,961,704
Nov 18, 2025	37.80	38.92	37.08	38.38	38.38	-4.29%	8,277,294
Nov 17, 2025	40.69	40.95	39.94	40.10	40.10	-1.09%	3,395,150
Nov 14, 2025	41.00	41.60	40.53	40.54	40.54	-2.57%	3,816,330
Nov 13, 2025	41.44	41.88	41.16	41.61	41.61	0.51%	3,437,770
Nov 12, 2025	40.63	42.18	40.30	41.40	41.40	0.85%	5,226,026
Nov 11, 2025	41.77	42.39	40.95	41.05	41.05	-1.68%	3,819,922
Nov 10, 2025	41.58	42.89	41.39	41.75	41.75	0.89%	4,139,503
Nov 7, 2025	41.37	41.87	40.81	41.38	41.38	-0.70%	3,239,615
Nov 6, 2025	41.29	42.10	41.00	41.67	41.67	1.93%	4,715,756