SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.69	47.46	46.51	46.68	46.68	-0.49%	1,313,632
Feb 12, 2026	45.21	47.76	45.19	46.91	46.91	4.24%	2,271,953
Feb 11, 2026	46.06	46.50	44.91	45.00	45.00	-2.56%	1,643,059
Feb 10, 2026	46.57	47.76	46.16	46.18	46.18	-0.86%	1,344,999
Feb 9, 2026	46.44	46.94	46.25	46.58	46.58	1.50%	1,204,013
Feb 6, 2026	46.20	47.30	45.51	45.89	45.89	-0.91%	1,348,018
Feb 5, 2026	48.09	48.28	46.20	46.31	46.31	-4.71%	1,894,735
Feb 4, 2026	48.33	50.33	47.72	48.60	48.60	-0.12%	1,948,599
Feb 3, 2026	46.94	49.31	46.77	48.66	48.66	4.49%	2,171,339
Feb 2, 2026	47.00	47.55	46.33	46.57	46.57	-1.94%	1,631,533
Jan 30, 2026	46.67	48.12	46.00	47.49	47.49	0.68%	1,644,240
Jan 29, 2026	47.80	49.24	46.57	47.17	47.17	-1.32%	2,258,456
Jan 28, 2026	49.16	49.78	47.09	47.80	47.80	-3.63%	2,804,059
Jan 27, 2026	49.75	49.97	47.00	49.60	49.60	-0.30%	3,186,827
Jan 26, 2026	52.05	52.87	49.67	49.75	49.75	-4.35%	3,752,009
Jan 23, 2026	50.75	53.15	50.00	52.01	52.01	1.98%	3,485,423
Jan 22, 2026	50.08	51.66	49.83	51.00	51.00	1.80%	2,905,136
Jan 21, 2026	49.70	51.11	49.01	50.10	50.10	-	2,024,821
Jan 20, 2026	51.84	52.78	49.02	50.10	50.10	-2.34%	3,552,459
Jan 19, 2026	51.32	52.68	51.07	51.30	51.30	0.08%	2,799,481
Jan 16, 2026	53.88	54.60	51.23	51.26	51.26	-3.85%	4,323,603
Jan 15, 2026	55.02	55.80	52.05	53.31	53.31	-6.87%	5,972,052
Jan 14, 2026	50.50	59.80	50.50	57.24	57.24	12.81%	11,164,760
Jan 13, 2026	54.30	54.30	50.00	50.74	50.74	-7.36%	6,436,894
Jan 12, 2026	50.99	55.07	49.56	54.77	54.77	9.41%	9,183,805
Jan 9, 2026	48.95	50.98	48.38	50.06	50.06	0.95%	7,566,896
Jan 8, 2026	46.33	51.65	46.33	49.59	49.59	7.04%	7,732,704
Jan 7, 2026	44.70	47.30	44.40	46.33	46.33	3.28%	5,907,932
Jan 6, 2026	45.02	45.45	44.36	44.86	44.86	-0.33%	3,592,449
Jan 5, 2026	44.50	45.66	43.90	45.01	45.01	1.95%	3,716,002
Dec 31, 2025	43.80	44.60	42.68	44.15	44.15	0.34%	4,082,112
Dec 30, 2025	44.32	44.88	43.95	44.00	44.00	-1.90%	3,309,122
Dec 29, 2025	45.50	46.26	44.82	44.85	44.85	-1.80%	4,020,527
Dec 26, 2025	45.46	45.95	43.93	45.67	45.67	-0.70%	6,537,771
Dec 25, 2025	46.65	47.20	45.63	45.99	45.99	-2.46%	4,933,344
Dec 24, 2025	46.77	47.50	45.97	47.15	47.15	1.01%	3,359,182
Dec 23, 2025	48.50	48.50	46.35	46.68	46.68	-4.77%	4,788,843
Dec 22, 2025	47.80	50.50	47.05	49.02	49.02	2.55%	7,773,806
Dec 19, 2025	50.52	52.56	47.51	47.80	47.80	3.46%	8,497,431
Dec 18, 2025	47.50	48.66	45.75	46.20	46.20	-5.70%	6,290,778
Dec 17, 2025	47.25	49.49	47.01	48.99	48.99	2.70%	7,517,845
Dec 16, 2025	51.39	52.66	47.01	47.70	47.70	-9.49%	9,882,800
Dec 15, 2025	55.16	57.80	52.05	52.70	52.70	-4.62%	10,997,853
Dec 12, 2025	48.33	57.00	47.73	55.25	55.25	12.76%	14,728,570
Dec 11, 2025	48.29	50.50	46.38	49.00	49.00	3.09%	9,642,765
Dec 10, 2025	49.02	49.83	47.00	47.53	47.53	-1.45%	7,950,263
Dec 9, 2025	50.00	53.00	48.18	48.23	48.23	-2.31%	12,006,940
Dec 8, 2025	42.00	49.37	41.97	49.37	49.37	20.00%	11,826,233
Dec 5, 2025	43.90	44.96	41.00	41.14	41.14	-5.64%	9,142,697
Dec 4, 2025	47.19	47.95	42.52	43.60	43.60	-9.30%	12,081,260