SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.00	48.00	46.36	46.82	46.82	-1.43%	4,756,875
Feb 5, 2026	46.96	47.93	46.61	47.50	47.50	0.47%	5,688,131
Feb 4, 2026	48.79	49.03	46.58	47.28	47.28	-3.84%	9,272,112
Feb 3, 2026	47.90	49.48	47.82	49.17	49.17	4.62%	10,800,950
Feb 2, 2026	49.56	50.19	46.98	47.00	47.00	-7.06%	11,928,950
Jan 30, 2026	50.30	51.69	49.40	50.57	50.57	-0.98%	10,811,900
Jan 29, 2026	51.62	54.45	51.06	51.07	51.07	-1.54%	13,706,462
Jan 28, 2026	52.98	53.93	51.00	51.87	51.87	0.97%	15,243,440
Jan 27, 2026	49.53	52.30	48.18	51.37	51.37	2.78%	14,181,010
Jan 26, 2026	53.86	54.17	49.18	49.98	49.98	-8.29%	18,085,490
Jan 23, 2026	51.04	55.80	50.91	54.50	54.50	7.24%	18,535,400
Jan 22, 2026	52.59	52.80	50.54	50.82	50.82	-2.10%	10,231,613
Jan 21, 2026	50.14	53.00	50.14	51.91	51.91	2.02%	11,685,901
Jan 20, 2026	55.00	55.00	50.19	50.88	50.88	-2.45%	18,046,330
Jan 19, 2026	49.41	52.53	48.50	52.16	52.16	5.14%	14,120,520
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