SHA:688726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	64.15	73.90	64.15	72.50	72.50	8.76%	33,263,103
Feb 5, 2026	68.00	70.04	63.56	66.66	66.66	-9.80%	25,306,666
Feb 4, 2026	68.00	79.50	68.00	73.90	73.90	6.33%	40,603,000
Feb 3, 2026	64.70	72.66	64.00	69.50	69.50	9.99%	31,135,050
Feb 2, 2026	68.63	69.77	63.00	63.19	63.19	-3.79%	18,626,810
Jan 30, 2026	65.01	66.61	59.78	65.68	65.68	2.53%	26,223,270
Jan 29, 2026	64.44	69.99	61.88	64.06	64.06	-3.32%	30,058,020
Jan 28, 2026	65.00	67.50	61.75	66.26	66.26	-1.78%	32,128,110
Jan 27, 2026	56.92	68.41	56.41	67.46	67.46	18.33%	44,026,755
Jan 26, 2026	58.00	60.92	55.92	57.01	57.01	2.65%	48,684,840
Jan 23, 2026	49.00	55.54	49.00	55.54	55.54	20.01%	23,299,600
Jan 22, 2026	43.28	46.97	42.38	46.28	46.28	8.33%	20,829,550
Jan 21, 2026	41.80	43.98	41.80	42.72	42.72	0.68%	7,605,306
Jan 20, 2026	43.99	44.89	41.81	42.43	42.43	-2.91%	10,780,050
Jan 19, 2026	43.72	46.45	43.62	43.70	43.70	2.92%	16,199,830
Jan 16, 2026	41.76	42.73	41.70	42.46	42.46	2.63%	8,793,871
Jan 15, 2026	42.36	42.36	40.96	41.37	41.37	-1.85%	8,666,056
Jan 14, 2026	39.58	43.68	39.58	42.15	42.15	6.95%	18,218,703
Jan 13, 2026	40.20	40.23	39.04	39.41	39.41	-1.94%	8,332,107
Jan 12, 2026	38.61	40.89	38.50	40.19	40.19	3.98%	11,655,047
Jan 9, 2026	39.20	39.46	38.11	38.65	38.65	-1.85%	8,758,863
Jan 8, 2026	36.91	40.49	36.72	39.38	39.38	6.15%	13,193,430
Jan 7, 2026	37.05	37.51	36.75	37.10	37.10	0.08%	5,462,630
Jan 6, 2026	36.37	37.19	36.35	37.07	37.07	2.01%	6,964,325
Jan 5, 2026	36.00	36.54	35.80	36.34	36.34	0.94%	5,001,026
Dec 31, 2025	36.75	36.98	35.93	36.00	36.00	-1.69%	3,589,381
Dec 30, 2025	37.13	37.44	36.48	36.62	36.62	-1.74%	4,620,649
Dec 29, 2025	36.85	38.16	36.85	37.27	37.27	1.14%	5,220,586
Dec 26, 2025	36.62	38.02	36.61	36.85	36.85	0.66%	5,853,140
Dec 25, 2025	36.50	37.07	36.11	36.61	36.61	0.08%	5,882,586
Dec 24, 2025	34.93	37.18	34.69	36.58	36.58	5.63%	14,160,940
Dec 23, 2025	35.09	35.26	34.60	34.63	34.63	-2.01%	7,949,465
Dec 22, 2025	36.00	38.55	34.70	35.34	35.34	-10.12%	18,732,040
Dec 19, 2025	39.49	39.77	39.23	39.32	39.32	0.31%	819,308
Dec 18, 2025	39.18	39.85	39.00	39.20	39.20	-0.88%	836,529
Dec 17, 2025	39.53	39.80	38.81	39.55	39.55	0.10%	1,106,371
Dec 16, 2025	40.56	40.88	39.51	39.51	39.51	-2.35%	905,801
Dec 15, 2025	40.37	41.29	40.37	40.46	40.46	-0.69%	1,377,658
Dec 12, 2025	40.19	40.79	39.79	40.74	40.74	2.03%	3,072,154
Dec 11, 2025	40.15	40.50	39.83	39.93	39.93	-0.87%	1,425,675
Dec 10, 2025	39.78	40.35	39.45	40.28	40.28	1.56%	1,295,589
Dec 9, 2025	40.50	40.50	39.64	39.66	39.66	-1.51%	1,199,984
Dec 8, 2025	40.04	40.35	39.87	40.27	40.27	0.57%	2,091,339
Dec 5, 2025	40.15	40.18	39.51	40.04	40.04	-0.27%	1,110,409
Dec 4, 2025	39.80	40.16	39.35	40.15	40.15	0.63%	938,603
Dec 3, 2025	40.85	41.30	39.82	39.90	39.90	-2.16%	1,326,485
Dec 2, 2025	41.83	41.83	40.76	40.78	40.78	-2.51%	1,219,385
Dec 1, 2025	42.93	42.93	41.73	41.83	41.83	-0.55%	1,267,817
Nov 28, 2025	41.66	42.26	41.59	42.06	42.06	1.01%	971,428
Nov 27, 2025	41.58	42.30	41.30	41.64	41.64	0.73%	1,090,659