SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	44.58	48.59	44.20	48.07	48.07	5.56%	10,997,070
Dec 2, 2025	37.01	46.30	36.43	45.54	45.54	15.06%	15,285,330
Dec 1, 2025	47.79	48.00	39.05	39.58	39.58	-17.28%	13,512,390
Nov 28, 2025	47.77	48.80	46.60	47.85	47.85	-0.81%	6,424,227
Nov 27, 2025	44.50	51.00	44.10	48.24	48.24	8.09%	10,362,300
Nov 26, 2025	43.01	46.38	42.05	44.63	44.63	3.62%	5,933,590
Nov 25, 2025	42.99	44.97	42.49	43.07	43.07	-1.03%	4,168,404
Nov 24, 2025	42.39	44.53	40.05	43.52	43.52	1.45%	6,452,565
Nov 21, 2025	37.38	42.90	36.33	42.90	42.90	13.31%	5,423,043
Nov 20, 2025	38.06	38.94	37.20	37.86	37.86	-0.29%	1,474,773
Nov 19, 2025	38.80	39.17	37.70	37.97	37.97	-3.60%	2,045,453
Nov 18, 2025	40.20	40.58	38.83	39.39	39.39	-2.01%	3,157,716
Nov 17, 2025	39.98	41.06	39.60	40.20	40.20	-0.77%	2,054,180
Nov 14, 2025	39.50	41.23	38.40	40.51	40.51	0.07%	4,444,172
Nov 13, 2025	39.97	41.62	39.97	40.48	40.48	1.28%	3,235,819